Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
47.01
-0.07 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 44.26 | 44.46 | 43.80 | 43.93 | 43.93 | -2.53% | 1,629,619 |
| Sep 24, 2025 | 45.27 | 45.41 | 44.96 | 45.07 | 45.07 | -1.18% | 1,082,197 |
| Sep 23, 2025 | 45.64 | 46.00 | 45.55 | 45.61 | 45.61 | -0.26% | 903,166 |
| Sep 22, 2025 | 46.10 | 46.23 | 45.65 | 45.73 | 45.73 | -0.46% | 1,084,195 |
| Sep 19, 2025 | 45.57 | 46.12 | 45.45 | 45.94 | 45.94 | 0.44% | 1,820,288 |
| Sep 18, 2025 | 45.68 | 46.05 | 45.63 | 45.74 | 45.74 | 0.70% | 2,190,422 |
| Sep 17, 2025 | 45.39 | 46.18 | 45.18 | 45.42 | 45.42 | -0.39% | 959,789 |
| Sep 16, 2025 | 45.46 | 45.71 | 45.20 | 45.60 | 45.60 | 0.46% | 918,306 |
| Sep 15, 2025 | 45.37 | 45.56 | 45.12 | 45.39 | 45.39 | 0.24% | 1,007,943 |
| Sep 12, 2025 | 45.98 | 45.99 | 45.28 | 45.28 | 45.28 | -1.69% | 992,209 |
| Sep 11, 2025 | 45.57 | 46.21 | 45.33 | 46.06 | 46.06 | 0.11% | 1,174,056 |
| Sep 10, 2025 | 46.79 | 46.89 | 45.99 | 46.01 | 46.01 | -2.19% | 1,045,028 |
| Sep 9, 2025 | 47.92 | 47.93 | 46.94 | 47.04 | 47.04 | -1.13% | 903,884 |
| Sep 8, 2025 | 47.34 | 47.68 | 47.19 | 47.58 | 47.58 | 0.06% | 885,131 |
| Sep 5, 2025 | 47.22 | 47.71 | 47.22 | 47.55 | 47.55 | 1.08% | 939,634 |
| Sep 4, 2025 | 46.55 | 47.07 | 46.27 | 47.04 | 47.04 | 0.73% | 848,221 |
| Sep 3, 2025 | 46.77 | 46.88 | 46.44 | 46.70 | 46.70 | -0.47% | 1,945,171 |
| Sep 2, 2025 | 47.35 | 47.38 | 46.62 | 46.92 | 46.92 | 0.90% | 2,411,083 |
| Aug 29, 2025 | 46.11 | 46.63 | 46.08 | 46.50 | 46.50 | 0.78% | 1,965,193 |
| Aug 28, 2025 | 46.58 | 46.80 | 45.81 | 46.14 | 46.14 | -3.85% | 5,362,502 |
| Aug 27, 2025 | 48.72 | 48.73 | 47.78 | 47.99 | 47.99 | -1.78% | 796,404 |
| Aug 26, 2025 | 49.25 | 49.28 | 48.78 | 48.86 | 48.86 | -0.08% | 1,250,252 |
| Aug 25, 2025 | 49.89 | 49.93 | 48.68 | 48.90 | 48.90 | -1.69% | 621,871 |
| Aug 22, 2025 | 49.11 | 49.96 | 49.10 | 49.74 | 49.74 | 1.24% | 882,883 |
| Aug 21, 2025 | 49.33 | 49.49 | 49.11 | 49.13 | 49.13 | -0.14% | 695,538 |
| Aug 20, 2025 | 49.22 | 49.50 | 49.04 | 49.20 | 49.20 | 0.02% | 1,139,837 |
| Aug 19, 2025 | 48.75 | 49.35 | 48.68 | 49.19 | 49.19 | 1.11% | 1,181,520 |
| Aug 18, 2025 | 49.31 | 49.43 | 48.62 | 48.65 | 48.65 | -1.42% | 1,446,608 |
| Aug 15, 2025 | 49.03 | 49.50 | 49.00 | 49.35 | 49.35 | 0.80% | 893,019 |
| Aug 14, 2025 | 48.80 | 49.05 | 48.80 | 48.96 | 48.96 | -0.55% | 841,447 |
| 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 |