Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	48.80	49.05	48.80	48.96	-	-0.55%	841,306
Aug 13, 2025	49.01	49.43	48.96	49.23	49.23	0.53%	929,116
Aug 12, 2025	48.10	49.02	48.03	48.97	48.97	2.00%	1,338,797
Aug 11, 2025	47.74	48.04	47.55	48.01	48.01	-0.06%	1,164,678
Aug 8, 2025	47.92	48.14	47.63	48.04	48.04	-0.66%	1,293,968
Aug 7, 2025	47.93	48.37	47.70	48.36	48.36	1.83%	2,008,935
Aug 6, 2025	49.74	49.83	47.45	47.49	47.49	-4.92%	2,938,558
Aug 5, 2025	50.11	50.23	49.61	49.95	49.95	-0.60%	2,076,890
Aug 4, 2025	49.71	50.27	49.64	50.25	50.25	0.62%	1,554,919
Aug 1, 2025	49.79	49.94	49.16	49.94	49.94	1.22%	1,448,114
Jul 31, 2025	50.18	50.37	49.27	49.34	49.34	-2.43%	1,472,017
Jul 30, 2025	50.72	50.93	50.26	50.57	50.57	-0.98%	1,073,947
Jul 29, 2025	51.10	51.39	50.92	51.07	51.07	0.18%	946,086
Jul 28, 2025	51.30	51.33	50.71	50.98	50.98	-1.56%	1,395,701
Jul 25, 2025	51.16	51.88	51.07	51.79	51.79	1.09%	1,287,231
Jul 24, 2025	50.86	51.58	50.79	51.23	51.23	1.65%	1,291,704
Jul 23, 2025	49.92	50.83	49.92	50.40	50.40	1.80%	2,137,115
Jul 22, 2025	48.00	49.64	47.99	49.51	49.51	3.02%	1,692,796
Jul 21, 2025	48.11	48.49	47.66	48.06	48.06	-0.62%	1,533,330
Jul 18, 2025	48.70	48.75	47.93	48.36	48.36	0.25%	2,726,997
Jul 17, 2025	47.93	48.34	47.84	48.24	48.24	-0.12%	1,160,627
Jul 16, 2025	47.79	48.39	47.71	48.30	48.30	1.79%	1,244,997
Jul 15, 2025	48.37	48.46	47.38	47.45	47.45	-1.72%	1,929,261
Jul 14, 2025	47.73	48.47	47.73	48.28	48.28	0.31%	1,507,627
Jul 11, 2025	48.22	48.24	47.68	48.13	48.13	-0.87%	2,421,661
Jul 10, 2025	48.08	48.90	47.96	48.55	48.55	1.23%	1,179,544
Jul 9, 2025	47.99	48.29	47.55	47.96	47.96	0.23%	1,750,884
Jul 8, 2025	47.41	48.20	47.35	47.85	47.85	0.67%	1,755,876
Jul 7, 2025	48.08	48.08	47.25	47.53	47.53	-1.68%	1,083,029
Jul 3, 2025	48.40	48.63	47.97	48.34	48.34	-0.62%	770,537
Jul 2, 2025	47.69	48.64	47.65	48.64	48.64	0.89%	1,465,191
Jul 1, 2025	47.88	48.82	47.77	48.21	47.96	0.31%	1,008,943
Jun 30, 2025	48.24	48.27	47.66	48.06	47.81	0.61%	991,697
Jun 27, 2025	48.05	48.29	47.52	47.77	47.53	-0.56%	1,836,213
Jun 26, 2025	48.30	48.36	47.74	48.04	47.79	1.24%	1,208,097
Jun 25, 2025	46.60	47.64	46.37	47.45	47.21	0.47%	1,897,625
Jun 24, 2025	47.31	47.38	46.76	47.23	46.99	1.11%	1,302,442
Jun 23, 2025	46.47	46.74	45.95	46.71	46.47	-0.11%	1,103,896
Jun 20, 2025	46.60	46.83	46.37	46.76	46.52	0.45%	2,124,800
Jun 18, 2025	46.50	46.81	46.26	46.55	46.31	-	870,336
Jun 17, 2025	46.92	46.99	46.44	46.55	46.31	-1.90%	1,157,230
Jun 16, 2025	47.28	47.70	46.95	47.45	47.21	0.72%	1,267,094
Jun 13, 2025	46.65	47.24	46.60	47.11	46.87	-0.59%	1,064,958
Jun 12, 2025	46.98	47.40	46.68	47.39	47.15	1.43%	1,102,841
Jun 11, 2025	46.91	47.23	46.62	46.72	46.48	1.08%	1,443,360
Jun 10, 2025	46.53	46.72	46.07	46.22	45.98	0.11%	1,806,933
Jun 9, 2025	45.68	46.44	45.59	46.17	45.93	1.52%	1,842,962
Jun 6, 2025	45.45	45.88	45.29	45.48	45.25	-0.18%	1,055,930
Jun 5, 2025	46.00	46.19	45.54	45.56	45.33	-0.35%	1,166,554
Jun 4, 2025	45.70	46.15	45.63	45.72	45.49	0.97%	1,013,687