Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.14	31.34	28.89	29.13	29.13	-10.76%	1,815,673
Apr 27, 2026	32.53	32.95	32.45	32.64	32.64	0.17%	535,907
Apr 24, 2026	32.41	32.71	32.04	32.58	32.58	0.12%	533,707
Apr 23, 2026	33.93	34.12	32.36	32.54	32.54	-4.50%	725,136
Apr 22, 2026	34.36	34.45	34.02	34.08	34.08	-1.53%	378,503
Apr 21, 2026	34.76	35.31	34.61	34.61	34.61	-0.99%	659,570
Apr 20, 2026	34.87	34.97	34.60	34.95	34.95	-1.13%	459,420
Apr 17, 2026	35.07	35.43	34.88	35.35	35.35	1.00%	546,088
Apr 16, 2026	35.15	35.40	34.83	35.00	35.00	-1.71%	459,170
Apr 15, 2026	35.98	36.00	35.56	35.61	35.61	-0.85%	502,282
Apr 14, 2026	36.16	36.23	35.44	35.92	35.92	1.60%	742,646
Apr 13, 2026	34.51	35.44	34.46	35.35	35.35	0.87%	398,942
Apr 10, 2026	34.82	35.36	34.76	35.05	35.05	0.04%	400,776
Apr 9, 2026	35.54	35.55	34.51	35.03	35.03	-1.14%	552,035
Apr 8, 2026	36.00	36.61	35.25	35.44	35.44	3.34%	631,141
Apr 7, 2026	35.20	35.23	34.29	34.29	34.29	-2.89%	607,513
Apr 2, 2026	34.53	35.31	34.47	35.31	35.31	1.17%	532,523
Apr 1, 2026	35.22	35.30	34.60	34.90	34.90	0.45%	409,781
Mar 31, 2026	34.75	34.92	34.42	34.75	34.75	0.59%	515,823
Mar 30, 2026	33.81	34.69	33.65	34.54	34.54	1.75%	652,497
Mar 27, 2026	34.98	35.10	33.76	33.95	33.95	-3.19%	676,404
Mar 26, 2026	34.62	35.48	34.58	35.07	35.07	0.36%	422,047
Mar 25, 2026	34.41	35.05	34.41	34.94	34.94	1.38%	530,779
Mar 24, 2026	34.19	34.50	33.92	34.47	34.47	0.64%	432,072
Mar 23, 2026	34.25	34.94	33.88	34.25	34.25	-1.61%	577,422
Mar 20, 2026	35.21	35.21	34.48	34.81	34.81	-1.28%	1,025,370
Mar 19, 2026	34.83	35.41	34.83	35.26	35.26	-0.96%	623,165
Mar 18, 2026	35.90	36.10	35.30	35.60	35.60	-0.27%	446,962
Mar 17, 2026	35.57	35.79	35.27	35.69	35.69	-0.17%	660,178
Mar 16, 2026	35.67	36.06	35.41	35.75	35.75	-0.79%	687,240
Mar 13, 2026	36.13	36.67	35.48	36.04	36.04	1.84%	550,655
Mar 12, 2026	35.98	36.05	34.99	35.39	35.39	-2.09%	726,255
Mar 11, 2026	36.73	37.06	35.91	36.14	36.14	-2.44%	667,225
Mar 10, 2026	37.32	37.82	36.52	37.05	37.05	-0.32%	646,823
Mar 9, 2026	38.97	39.00	36.90	37.17	37.17	-4.94%	683,633
Mar 6, 2026	39.74	40.32	38.98	39.10	39.10	-3.59%	610,599
Mar 5, 2026	39.77	40.55	39.37	40.55	40.55	-0.80%	619,480
Mar 4, 2026	40.73	41.27	40.73	40.88	40.88	0.43%	480,760
Mar 3, 2026	42.03	42.03	40.45	40.70	40.70	-1.44%	778,522
Mar 2, 2026	40.90	41.81	40.90	41.30	41.30	-1.58%	434,187
Feb 27, 2026	41.60	42.09	41.51	41.96	41.96	1.38%	766,073
Feb 26, 2026	40.97	41.83	40.96	41.39	41.39	0.51%	419,501
Feb 25, 2026	41.94	41.94	40.95	41.18	41.18	0.15%	438,364
Feb 24, 2026	40.57	41.20	40.16	41.12	41.12	1.78%	473,691
Feb 23, 2026	40.90	41.01	40.15	40.40	40.40	-1.43%	456,291
Feb 20, 2026	41.28	41.55	40.68	40.99	40.99	-0.82%	527,515
Feb 19, 2026	41.90	41.94	41.06	41.33	41.33	-0.54%	479,900
Feb 18, 2026	41.10	41.83	40.81	41.55	41.55	0.48%	693,081
Feb 17, 2026	42.14	42.32	40.52	41.35	41.35	-3.62%	765,976
Feb 16, 2026	42.82	43.21	42.73	42.91	42.91	-0.87%	274,310
Feb 13, 2026	42.77	43.99	42.70	43.28	43.28	1.00%	505,307
Feb 12, 2026	42.68	43.43	42.54	42.85	42.85	-0.35%	597,751
Feb 11, 2026	43.40	43.40	42.76	43.00	43.00	-0.43%	663,414
Feb 10, 2026	42.50	43.31	42.21	43.19	43.19	0.70%	497,684
Feb 9, 2026	43.04	43.04	42.24	42.89	42.89	-0.66%	634,644
Feb 6, 2026	43.30	43.88	42.99	43.17	43.17	-0.70%	490,425
Feb 5, 2026	43.67	45.19	41.80	43.48	43.48	-0.58%	1,172,609
Feb 4, 2026	43.73	44.09	43.54	43.73	43.73	-0.69%	519,666
Feb 3, 2026	43.90	44.35	43.62	44.04	44.04	-0.07%	514,740
Feb 2, 2026	44.48	44.94	44.05	44.07	44.07	-1.24%	544,966
Jan 30, 2026	44.48	45.11	44.10	44.62	44.62	0.64%	501,482
Jan 29, 2026	45.31	45.51	44.12	44.34	44.34	-0.85%	531,469
Jan 28, 2026	45.13	45.35	44.45	44.72	44.72	-1.69%	504,376
Jan 27, 2026	45.87	46.22	45.30	45.49	45.49	-2.04%	659,848
Jan 26, 2026	46.65	47.29	46.33	46.43	46.43	0.65%	572,025
Jan 23, 2026	45.44	46.15	45.36	46.13	46.13	0.01%	893,921
Jan 22, 2026	46.59	47.60	46.13	46.13	46.13	-0.27%	1,233,679
Jan 21, 2026	47.30	47.30	44.90	46.25	46.25	4.85%	3,606,348
Jan 20, 2026	39.25	44.11	39.20	44.11	44.11	12.37%	1,370,746
Jan 19, 2026	40.57	40.63	38.90	39.26	39.26	-4.23%	396,255
Jan 16, 2026	41.39	41.71	40.99	40.99	40.99	0.42%	694,585
Jan 15, 2026	40.68	40.94	40.30	40.82	40.82	0.32%	474,371
Jan 14, 2026	40.40	41.09	40.22	40.69	40.69	0.68%	836,159
Jan 13, 2026	40.59	40.87	40.13	40.42	40.42	-1.26%	537,920
Jan 12, 2026	41.20	41.72	40.90	40.93	40.93	-0.73%	432,359
Jan 9, 2026	41.36	42.08	41.07	41.23	41.23	-0.15%	510,718
Jan 8, 2026	40.82	41.30	40.12	41.29	41.29	-2.53%	460,788
Jan 7, 2026	42.17	42.81	42.17	42.36	40.30	0.65%	534,009
Jan 6, 2026	41.24	42.66	41.05	42.09	40.04	2.87%	730,252
Jan 5, 2026	40.66	41.04	40.43	40.92	38.92	1.16%	611,634
Jan 2, 2026	40.74	40.76	40.16	40.45	38.48	-1.11%	308,574
Dec 30, 2025	40.96	40.96	40.68	40.90	38.91	0.26%	157,015
Dec 29, 2025	40.44	41.13	40.42	40.80	38.81	-0.59%	353,157
Dec 23, 2025	41.16	41.30	40.93	41.04	39.04	-0.34%	213,045
Dec 22, 2025	41.06	41.21	40.53	41.18	39.17	0.98%	277,204
Dec 19, 2025	40.32	40.89	40.26	40.78	38.79	0.77%	1,220,493
Dec 18, 2025	40.29	40.71	40.28	40.47	38.50	-0.09%	625,190
Dec 17, 2025	40.23	40.78	39.50	40.51	38.53	1.29%	587,873
Dec 16, 2025	40.56	40.61	39.95	39.99	38.04	-0.90%	878,559
Dec 15, 2025	40.54	40.82	40.34	40.35	38.39	-0.02%	530,360
Dec 12, 2025	40.55	40.71	40.32	40.36	38.40	-0.67%	462,468
Dec 11, 2025	41.18	41.32	40.53	40.64	38.66	-1.77%	556,637
Dec 10, 2025	41.34	41.74	41.26	41.37	39.35	-0.47%	478,444
Dec 9, 2025	41.34	41.84	41.34	41.56	39.54	-0.77%	354,227
Dec 8, 2025	42.08	42.33	41.72	41.88	39.84	-1.52%	346,809
Dec 5, 2025	42.75	42.92	42.45	42.53	40.46	-0.02%	345,726
Dec 4, 2025	42.18	42.65	41.98	42.54	40.47	1.24%	517,221
Dec 3, 2025	42.26	42.82	41.86	42.02	39.98	-1.20%	448,806
Dec 2, 2025	42.84	43.05	42.30	42.53	40.46	-1.41%	445,820
Dec 1, 2025	43.33	43.63	43.14	43.14	41.04	-0.34%	352,242