Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
43.33
-1.22 (-2.74%)
At close: Mar 9, 2026, 4:00 PM EDT
43.33
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.02 | 42.65 | 43.33 | 43.33 | -2.74% | 2,755,523 |
| Mar 6, 2026 | 45.91 | 45.91 | 44.50 | 44.55 | 44.55 | -4.07% | 2,823,934 |
| Mar 5, 2026 | 46.34 | 46.99 | 46.26 | 46.44 | 46.44 | -0.94% | 1,951,679 |
| Mar 4, 2026 | 47.75 | 47.98 | 46.71 | 46.88 | 46.88 | -1.62% | 1,975,041 |
| Mar 3, 2026 | 47.52 | 48.08 | 46.87 | 47.65 | 47.65 | -2.42% | 1,755,793 |
| Mar 2, 2026 | 48.80 | 49.71 | 47.95 | 48.83 | 48.83 | -1.95% | 2,963,024 |
| Feb 27, 2026 | 49.04 | 49.86 | 49.04 | 49.80 | 49.80 | 1.47% | 1,271,692 |
| Feb 26, 2026 | 49.06 | 49.41 | 48.56 | 49.08 | 49.08 | 0.95% | 1,460,798 |
| Feb 25, 2026 | 48.46 | 48.76 | 48.30 | 48.62 | 48.62 | 0.25% | 1,152,197 |
| Feb 24, 2026 | 47.93 | 48.69 | 47.80 | 48.50 | 48.50 | 2.21% | 2,023,097 |
| Feb 23, 2026 | 47.87 | 48.08 | 47.37 | 47.45 | 47.45 | -2.31% | 1,709,968 |
| Feb 20, 2026 | 48.46 | 48.72 | 47.96 | 48.57 | 48.57 | 0.52% | 1,624,002 |
| Feb 19, 2026 | 48.74 | 48.83 | 48.25 | 48.32 | 48.32 | -1.45% | 1,720,381 |
| Feb 18, 2026 | 48.84 | 49.43 | 48.75 | 49.03 | 49.03 | 0.55% | 1,388,456 |
| Feb 17, 2026 | 49.47 | 49.80 | 48.62 | 48.76 | 48.76 | -3.27% | 2,492,195 |
| Feb 13, 2026 | 51.42 | 52.20 | 50.37 | 50.41 | 50.41 | -0.87% | 2,466,757 |
| Feb 12, 2026 | 51.16 | 51.60 | 50.71 | 50.85 | 50.85 | -0.41% | 1,403,065 |
| Feb 11, 2026 | 50.97 | 51.32 | 50.76 | 51.06 | 51.06 | -0.04% | 2,036,155 |
| Feb 10, 2026 | 50.54 | 51.71 | 50.54 | 51.08 | 51.08 | 0.59% | 2,255,238 |
| Feb 9, 2026 | 51.06 | 51.26 | 50.53 | 50.78 | 50.78 | -0.33% | 1,790,882 |
| Feb 6, 2026 | 51.25 | 51.64 | 50.81 | 50.95 | 50.95 | -0.55% | 2,586,265 |
| Feb 5, 2026 | 49.91 | 53.30 | 49.37 | 51.23 | 51.23 | -0.93% | 5,983,416 |
| Feb 4, 2026 | 52.20 | 52.20 | 51.40 | 51.71 | 51.71 | -0.35% | 2,374,059 |
| Feb 3, 2026 | 51.91 | 52.30 | 51.25 | 51.89 | 51.89 | -0.56% | 2,840,890 |
| Feb 2, 2026 | 52.45 | 53.03 | 51.77 | 52.18 | 52.18 | -2.78% | 1,774,346 |
| Jan 30, 2026 | 53.29 | 53.78 | 52.75 | 53.67 | 53.67 | -0.07% | 1,739,174 |
| Jan 29, 2026 | 53.77 | 54.10 | 52.61 | 53.71 | 53.71 | -0.52% | 3,148,015 |
| Jan 28, 2026 | 53.53 | 54.00 | 53.18 | 53.99 | 53.99 | -0.42% | 2,862,672 |
| Jan 27, 2026 | 54.51 | 54.98 | 53.98 | 54.22 | 54.22 | - | 2,510,088 |
| Jan 26, 2026 | 55.48 | 56.19 | 54.00 | 54.22 | 54.22 | -2.52% | 2,457,732 |
| Jan 23, 2026 | 53.46 | 55.66 | 53.44 | 55.62 | 55.62 | 2.53% | 4,319,928 |
| Jan 22, 2026 | 54.72 | 55.12 | 53.88 | 54.25 | 54.25 | -2.53% | 4,210,132 |
| Jan 21, 2026 | 54.11 | 55.71 | 53.75 | 55.66 | 55.66 | 0.38% | 8,722,771 |
| Jan 20, 2026 | 46.20 | 57.82 | 46.07 | 55.45 | 55.45 | 16.57% | 15,004,917 |
| Jan 16, 2026 | 48.20 | 48.40 | 47.21 | 47.57 | 47.57 | -1.67% | 1,947,659 |
| Jan 15, 2026 | 47.26 | 48.40 | 46.75 | 48.38 | 48.38 | 1.98% | 1,762,308 |
| Jan 14, 2026 | 47.51 | 47.67 | 46.94 | 47.44 | 47.44 | 0.51% | 1,815,023 |
| Jan 13, 2026 | 47.50 | 47.66 | 46.41 | 47.20 | 47.20 | -0.11% | 1,178,558 |
| Jan 12, 2026 | 48.47 | 48.59 | 46.68 | 47.25 | 47.25 | -2.15% | 1,432,772 |
| Jan 9, 2026 | 48.58 | 48.75 | 47.86 | 48.29 | 48.29 | -0.33% | 1,276,855 |
| Jan 8, 2026 | 47.86 | 49.01 | 47.70 | 48.45 | 48.45 | -2.71% | 1,184,645 |
| Jan 7, 2026 | 49.60 | 50.07 | 49.25 | 49.80 | 47.39 | 0.64% | 1,647,084 |
| Jan 6, 2026 | 48.79 | 49.88 | 48.78 | 49.48 | 47.09 | 1.12% | 2,036,515 |
| Jan 5, 2026 | 47.46 | 49.03 | 47.39 | 48.94 | 46.57 | 2.88% | 3,070,253 |
| Jan 2, 2026 | 47.33 | 47.69 | 47.06 | 47.57 | 45.27 | 0.49% | 1,164,187 |
| Dec 31, 2025 | 47.61 | 47.79 | 47.28 | 47.34 | 45.05 | -0.77% | 632,049 |
| Dec 30, 2025 | 47.79 | 47.94 | 47.54 | 47.71 | 45.40 | -0.61% | 748,520 |
| Dec 29, 2025 | 48.28 | 48.44 | 47.83 | 48.00 | 45.68 | 0.51% | 997,910 |
| Dec 26, 2025 | 48.03 | 48.07 | 47.64 | 47.76 | 45.45 | -0.24% | 683,641 |
| Dec 24, 2025 | 47.51 | 48.28 | 47.51 | 47.87 | 45.56 | -0.29% | 342,339 |
| Dec 23, 2025 | 48.58 | 48.60 | 48.00 | 48.01 | 45.69 | -0.96% | 968,180 |
| Dec 22, 2025 | 47.85 | 48.52 | 47.75 | 48.47 | 46.13 | 1.03% | 903,464 |
| Dec 19, 2025 | 47.43 | 48.16 | 47.32 | 47.98 | 45.66 | 1.38% | 2,106,448 |
| Dec 18, 2025 | 47.39 | 47.77 | 47.14 | 47.33 | 45.04 | -0.55% | 1,205,750 |
| Dec 17, 2025 | 46.98 | 47.92 | 46.98 | 47.59 | 45.29 | 0.44% | 1,369,571 |
| Dec 16, 2025 | 47.71 | 47.74 | 46.85 | 47.38 | 45.09 | -0.95% | 1,381,319 |
| Dec 15, 2025 | 47.92 | 47.98 | 47.31 | 47.83 | 45.52 | 0.49% | 1,094,904 |
| Dec 12, 2025 | 47.40 | 47.68 | 47.18 | 47.60 | 45.30 | -0.49% | 928,326 |
| Dec 11, 2025 | 47.99 | 48.08 | 47.57 | 47.83 | 45.52 | -0.48% | 918,143 |
| Dec 10, 2025 | 48.20 | 48.46 | 48.01 | 48.06 | 45.74 | 0.22% | 831,270 |
| Dec 9, 2025 | 48.46 | 48.61 | 47.94 | 47.96 | 45.64 | -0.65% | 817,799 |
| Dec 8, 2025 | 49.06 | 49.16 | 48.06 | 48.27 | 45.94 | -2.45% | 1,288,525 |
| Dec 5, 2025 | 49.97 | 49.98 | 49.35 | 49.48 | 47.09 | -0.15% | 1,761,613 |
| Dec 4, 2025 | 49.42 | 49.75 | 48.99 | 49.56 | 47.16 | 0.56% | 1,759,197 |
| Dec 3, 2025 | 49.19 | 49.39 | 48.83 | 49.28 | 46.90 | -0.26% | 1,259,876 |
| Dec 2, 2025 | 49.45 | 49.48 | 49.14 | 49.41 | 47.02 | -0.84% | 1,191,698 |
| Dec 1, 2025 | 50.43 | 50.66 | 49.74 | 49.83 | 47.42 | -0.86% | 950,926 |
| Nov 28, 2025 | 50.43 | 50.45 | 50.20 | 50.26 | 47.83 | -0.73% | 286,928 |
| Nov 26, 2025 | 50.73 | 51.25 | 50.63 | 50.63 | 48.18 | -0.95% | 977,902 |
| Nov 25, 2025 | 50.45 | 51.14 | 50.30 | 51.12 | 48.64 | 2.84% | 974,903 |
| Nov 24, 2025 | 49.52 | 49.88 | 49.37 | 49.71 | 47.30 | 0.81% | 1,181,607 |
| Nov 21, 2025 | 48.23 | 49.48 | 48.23 | 49.31 | 46.92 | 2.56% | 791,337 |
| Nov 20, 2025 | 47.62 | 48.33 | 47.43 | 48.07 | 45.75 | 2.79% | 1,388,033 |
| Nov 19, 2025 | 47.01 | 47.10 | 46.22 | 46.77 | 44.50 | 0.18% | 1,216,746 |
| Nov 18, 2025 | 46.06 | 46.72 | 45.88 | 46.68 | 44.42 | 0.50% | 1,326,177 |
| Nov 17, 2025 | 46.30 | 46.86 | 46.23 | 46.45 | 44.20 | -0.43% | 1,899,442 |
| Nov 14, 2025 | 46.83 | 47.75 | 46.56 | 46.65 | 44.39 | -0.74% | 1,215,360 |
| Nov 13, 2025 | 46.68 | 47.46 | 46.68 | 47.00 | 44.73 | 0.27% | 822,705 |
| Nov 12, 2025 | 46.47 | 47.06 | 46.46 | 46.87 | 44.60 | 0.70% | 929,391 |
| Nov 11, 2025 | 45.96 | 46.63 | 45.80 | 46.55 | 44.29 | 2.43% | 831,427 |
| Nov 10, 2025 | 45.62 | 45.93 | 45.28 | 45.44 | 43.24 | -0.90% | 890,541 |
| Nov 7, 2025 | 45.17 | 45.90 | 45.07 | 45.85 | 43.63 | 1.16% | 1,237,509 |
| Nov 6, 2025 | 45.66 | 45.84 | 45.23 | 45.33 | 43.13 | -2.25% | 1,397,884 |
| Nov 5, 2025 | 45.71 | 46.97 | 45.71 | 46.37 | 44.12 | -0.25% | 1,942,849 |
| Nov 4, 2025 | 47.71 | 49.88 | 45.54 | 46.48 | 44.23 | -3.33% | 3,395,819 |
| Nov 3, 2025 | 48.72 | 48.76 | 47.70 | 48.08 | 45.76 | -2.50% | 1,640,848 |
| Oct 31, 2025 | 48.77 | 49.72 | 48.58 | 49.32 | 46.93 | 1.12% | 1,193,133 |
| Oct 30, 2025 | 49.43 | 49.77 | 48.62 | 48.77 | 46.41 | -1.82% | 1,392,962 |
| Oct 29, 2025 | 50.31 | 50.34 | 49.40 | 49.67 | 47.27 | -1.58% | 835,898 |
| Oct 28, 2025 | 50.91 | 51.19 | 50.26 | 50.47 | 48.03 | -0.93% | 762,655 |
| Oct 27, 2025 | 51.71 | 51.79 | 50.91 | 50.95 | 48.48 | -1.87% | 899,418 |
| Oct 24, 2025 | 52.11 | 52.14 | 51.64 | 51.92 | 49.40 | -0.06% | 640,130 |
| Oct 23, 2025 | 51.46 | 52.08 | 51.32 | 51.95 | 49.43 | 1.54% | 730,037 |
| Oct 22, 2025 | 51.04 | 51.46 | 50.88 | 51.16 | 48.68 | 0.10% | 647,956 |
| Oct 21, 2025 | 51.53 | 52.20 | 51.10 | 51.11 | 48.63 | -0.25% | 720,441 |
| Oct 20, 2025 | 50.75 | 51.57 | 50.68 | 51.23 | 48.75 | 0.83% | 799,087 |
| Oct 17, 2025 | 50.59 | 51.01 | 50.50 | 50.81 | 48.35 | 0.29% | 669,735 |
| Oct 16, 2025 | 50.02 | 50.99 | 50.02 | 50.66 | 48.21 | 1.30% | 1,572,388 |
| Oct 15, 2025 | 49.92 | 50.22 | 49.54 | 50.01 | 47.59 | 0.02% | 679,459 |
| Oct 14, 2025 | 49.54 | 50.07 | 49.41 | 50.00 | 47.58 | 0.59% | 620,483 |