Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.05	48.29	47.52	47.77	47.77	-0.56%	1,806,216
Jun 26, 2025	48.30	48.36	47.74	48.04	48.04	1.24%	1,208,097
Jun 25, 2025	46.60	47.64	46.37	47.45	47.45	0.47%	1,897,625
Jun 24, 2025	47.31	47.38	46.76	47.23	47.23	1.11%	1,302,442
Jun 23, 2025	46.47	46.74	45.95	46.71	46.71	-0.11%	1,103,896
Jun 20, 2025	46.60	46.83	46.37	46.76	46.76	0.45%	2,124,800
Jun 18, 2025	46.50	46.81	46.26	46.55	46.55	-	870,336
Jun 17, 2025	46.92	46.99	46.44	46.55	46.55	-1.90%	1,157,230
Jun 16, 2025	47.28	47.70	46.95	47.45	47.45	0.72%	1,267,094
Jun 13, 2025	46.65	47.24	46.60	47.11	47.11	-0.59%	1,064,958
Jun 12, 2025	46.98	47.40	46.68	47.39	47.39	1.43%	1,102,841
Jun 11, 2025	46.91	47.23	46.62	46.72	46.72	1.08%	1,443,360
Jun 10, 2025	46.53	46.72	46.07	46.22	46.22	0.11%	1,806,933
Jun 9, 2025	45.68	46.44	45.59	46.17	46.17	1.52%	1,842,962
Jun 6, 2025	45.45	45.88	45.29	45.48	45.48	-0.18%	1,055,930
Jun 5, 2025	46.00	46.19	45.54	45.56	45.56	-0.35%	1,166,554
Jun 4, 2025	45.70	46.15	45.63	45.72	45.72	0.97%	1,013,687
Jun 3, 2025	44.95	45.39	44.74	45.28	45.28	0.85%	1,449,858
Jun 2, 2025	45.07	45.21	44.71	44.90	44.90	-0.51%	1,643,724
May 30, 2025	45.20	45.41	44.78	45.13	45.13	0.29%	2,518,914
May 29, 2025	44.74	45.11	44.51	45.00	45.00	1.40%	1,554,902
May 28, 2025	44.08	44.50	43.99	44.38	44.38	1.21%	1,415,041
May 27, 2025	43.83	44.08	43.54	43.85	43.85	4.28%	1,894,265
May 23, 2025	42.09	42.15	41.77	42.05	42.05	-0.64%	1,205,875
May 22, 2025	42.40	42.51	42.10	42.32	42.32	-	1,284,623
May 21, 2025	42.96	43.01	42.20	42.32	42.32	-0.89%	1,718,495
May 20, 2025	42.80	42.97	42.67	42.70	42.70	-0.23%	911,934
May 19, 2025	42.72	42.83	42.47	42.80	42.80	0.35%	1,572,493
May 16, 2025	42.09	42.67	41.94	42.65	42.65	0.97%	740,713
May 15, 2025	41.44	42.27	41.11	42.24	42.24	2.65%	1,223,080
May 14, 2025	42.55	42.55	41.13	41.15	41.15	-2.28%	1,778,825
May 13, 2025	42.96	43.05	42.03	42.11	42.11	-1.98%	2,559,767
May 12, 2025	42.02	42.97	41.97	42.96	42.96	2.63%	1,479,278
May 9, 2025	43.06	43.26	41.73	41.86	41.86	-0.71%	1,823,214
May 8, 2025	42.58	43.05	42.05	42.16	42.16	-1.10%	1,866,671
May 7, 2025	42.51	42.74	42.08	42.63	42.63	1.09%	1,723,688
May 6, 2025	43.10	43.16	42.04	42.17	42.17	-1.49%	1,387,133
May 5, 2025	43.39	43.46	42.74	42.81	42.81	-0.74%	1,253,576
May 2, 2025	43.43	43.45	42.85	43.13	43.13	2.20%	1,204,867
May 1, 2025	42.50	42.64	42.04	42.20	42.20	-1.29%	810,596
Apr 30, 2025	43.16	43.19	42.47	42.75	42.75	0.28%	1,008,441
Apr 29, 2025	42.50	43.04	42.40	42.63	42.63	0.38%	936,772
Apr 28, 2025	42.50	42.60	42.04	42.47	42.47	0.95%	977,491
Apr 25, 2025	42.50	42.59	41.82	42.07	42.07	-2.30%	896,399
Apr 24, 2025	42.60	43.13	42.29	43.06	43.06	1.75%	1,213,330
Apr 23, 2025	42.39	43.00	42.20	42.32	42.32	-0.05%	1,373,414
Apr 22, 2025	41.65	42.55	41.51	42.34	42.34	4.59%	1,385,852
Apr 21, 2025	40.61	40.87	40.31	40.48	40.48	-0.56%	1,166,108
Apr 17, 2025	40.67	41.12	40.00	40.71	40.71	-1.76%	1,732,469
Apr 16, 2025	41.76	41.80	40.91	41.44	41.44	-0.22%	1,766,571