Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.47	47.48	46.88	47.01	47.01	-0.15%	1,854,330
Dec 4, 2025	46.95	47.26	46.54	47.08	47.08	0.56%	1,851,781
Dec 3, 2025	46.73	46.92	46.39	46.82	46.82	-0.26%	1,326,186
Dec 2, 2025	46.98	47.01	46.68	46.94	46.94	-0.84%	1,254,419
Dec 1, 2025	47.91	48.13	47.25	47.34	47.34	-0.86%	1,000,975
Nov 28, 2025	47.91	47.93	47.69	47.75	47.75	-0.73%	302,030
Nov 26, 2025	48.19	48.69	48.10	48.10	48.10	-0.95%	1,029,371
Nov 25, 2025	47.93	48.59	47.78	48.56	48.56	2.84%	1,026,214
Nov 24, 2025	47.04	47.39	46.90	47.22	47.22	0.81%	1,243,797
Nov 21, 2025	45.82	47.01	45.82	46.84	46.84	2.56%	832,987
Nov 20, 2025	45.24	45.92	45.06	45.67	45.67	2.79%	1,461,088
Nov 19, 2025	44.66	44.74	43.91	44.43	44.43	0.18%	1,280,786
Nov 18, 2025	43.76	44.38	43.59	44.35	44.35	0.50%	1,395,976
Nov 17, 2025	43.98	44.52	43.92	44.13	44.13	-0.43%	1,999,413
Nov 14, 2025	44.49	45.36	44.24	44.32	44.32	-0.74%	1,279,327
Nov 13, 2025	44.35	45.09	44.35	44.65	44.65	0.27%	866,006
Nov 12, 2025	44.15	44.71	44.14	44.53	44.53	0.70%	978,307
Nov 11, 2025	43.66	44.30	43.51	44.22	44.22	2.43%	875,187
Nov 10, 2025	43.34	43.63	43.02	43.17	43.17	-0.90%	937,412
Nov 7, 2025	42.91	43.60	42.82	43.56	43.56	1.16%	1,302,642
Nov 6, 2025	43.38	43.55	42.97	43.06	43.06	-2.25%	1,471,457
Nov 5, 2025	43.42	44.62	43.42	44.05	44.05	-0.25%	2,045,105
Nov 4, 2025	45.32	47.39	43.26	44.16	44.16	-3.33%	3,574,547
Nov 3, 2025	46.28	46.32	45.31	45.68	45.68	-2.50%	1,727,209
Oct 31, 2025	46.33	47.23	46.15	46.85	46.85	1.12%	1,255,930
Oct 30, 2025	46.96	47.28	46.19	46.33	46.33	-1.82%	1,466,276
Oct 29, 2025	47.79	47.82	46.93	47.19	47.19	-1.58%	879,893
Oct 28, 2025	48.36	48.63	47.75	47.95	47.95	-0.93%	802,795
Oct 27, 2025	49.12	49.20	48.36	48.40	48.40	-1.87%	946,756
Oct 24, 2025	49.50	49.53	49.06	49.32	49.32	-0.06%	673,822
Oct 23, 2025	48.89	49.48	48.75	49.35	49.35	1.54%	768,460
Oct 22, 2025	48.49	48.89	48.34	48.60	48.60	0.10%	682,059
Oct 21, 2025	48.95	49.59	48.54	48.55	48.55	-0.25%	758,359
Oct 20, 2025	48.21	48.99	48.15	48.67	48.67	0.83%	841,145
Oct 17, 2025	48.06	48.46	47.97	48.27	48.27	0.29%	704,985
Oct 16, 2025	47.52	48.44	47.52	48.13	48.13	1.30%	1,655,146
Oct 15, 2025	47.42	47.71	47.07	47.51	47.51	0.02%	715,220
Oct 14, 2025	47.06	47.57	46.94	47.50	47.50	0.59%	653,140
Oct 13, 2025	46.86	47.51	46.73	47.22	47.22	0.79%	738,152
Oct 10, 2025	47.37	47.59	46.45	46.85	46.85	-0.17%	1,311,479
Oct 9, 2025	47.74	47.93	46.92	46.93	46.93	-1.74%	1,194,882
Oct 8, 2025	46.83	47.80	46.80	47.76	47.76	2.05%	1,179,297
Oct 7, 2025	46.87	47.16	46.76	46.80	46.80	-0.34%	1,036,426
Oct 6, 2025	46.77	47.09	46.61	46.96	46.96	0.34%	883,504
Oct 3, 2025	46.27	46.89	46.23	46.80	46.80	1.21%	1,069,740
Oct 2, 2025	46.30	46.52	46.04	46.24	46.24	-0.17%	956,952
Oct 1, 2025	44.86	46.35	44.85	46.32	46.32	3.67%	1,255,882
Sep 30, 2025	43.84	45.07	43.76	44.68	44.68	1.68%	1,346,864
Sep 29, 2025	43.92	44.16	43.74	43.94	43.94	0.09%	689,953
Sep 26, 2025	44.03	44.15	43.81	43.90	43.90	-0.07%	857,325