Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.69	39.44	38.69	39.41	39.41	1.21%	3,567,813
Jun 25, 2026	38.59	39.55	38.59	38.94	38.94	0.54%	3,453,040
Jun 24, 2026	38.33	39.20	38.27	38.73	38.73	4.11%	2,456,506
Jun 23, 2026	37.24	37.49	36.99	37.20	37.20	2.54%	3,526,042
Jun 22, 2026	36.74	36.94	36.28	36.28	36.28	-1.81%	2,498,336
Jun 18, 2026	36.24	37.06	36.19	36.95	36.95	1.01%	1,899,651
Jun 17, 2026	37.34	37.98	36.44	36.58	36.58	-1.72%	2,823,883
Jun 16, 2026	37.36	37.57	37.15	37.22	37.22	0.57%	2,059,719
Jun 15, 2026	37.22	37.30	36.74	37.01	37.01	-0.13%	2,450,876
Jun 12, 2026	36.97	37.22	36.80	37.06	37.06	-0.96%	1,894,689
Jun 11, 2026	36.91	37.57	36.70	37.42	37.42	1.08%	2,524,597
Jun 10, 2026	37.07	37.43	36.69	37.02	37.02	-1.93%	2,488,216
Jun 9, 2026	36.37	37.79	36.35	37.75	37.75	4.20%	2,146,040
Jun 8, 2026	36.62	36.90	36.23	36.23	36.23	-1.23%	1,485,829
Jun 5, 2026	37.67	37.81	36.54	36.68	36.68	-2.34%	1,408,277
Jun 4, 2026	37.01	38.10	36.69	37.56	37.56	3.05%	2,865,864
Jun 3, 2026	35.69	36.51	35.47	36.45	36.45	2.13%	3,232,172
Jun 2, 2026	35.99	36.14	35.52	35.69	35.69	-1.35%	2,394,807
Jun 1, 2026	36.15	36.51	35.46	36.18	36.18	-1.12%	1,958,203
May 29, 2026	36.62	37.04	36.55	36.59	36.59	-0.14%	3,046,322
May 28, 2026	35.88	36.99	35.87	36.64	36.64	1.41%	2,068,682
May 27, 2026	35.90	36.37	35.77	36.13	36.13	1.66%	2,252,565
May 26, 2026	35.29	35.56	35.09	35.54	35.54	1.05%	1,525,800
May 22, 2026	35.01	35.43	34.96	35.17	35.17	0.80%	1,185,242
May 21, 2026	34.90	35.08	34.42	34.89	34.89	-0.57%	1,233,738
May 20, 2026	34.31	35.12	33.79	35.09	35.09	2.48%	1,644,773
May 19, 2026	34.33	34.71	33.80	34.24	34.24	1.36%	2,594,389
May 18, 2026	32.94	33.85	32.94	33.78	33.78	2.43%	2,965,596
May 15, 2026	33.26	33.31	32.91	32.98	32.98	-0.93%	1,803,429
May 14, 2026	33.09	33.78	33.01	33.29	33.29	1.80%	3,312,819
May 13, 2026	33.31	33.78	32.53	32.70	32.70	-2.97%	4,032,489
May 12, 2026	33.45	33.99	33.27	33.70	33.70	3.28%	3,286,268
May 11, 2026	33.38	33.71	32.61	32.63	32.63	-1.24%	1,832,641
May 8, 2026	33.44	33.44	32.92	33.04	33.04	-1.40%	1,657,803
May 7, 2026	33.66	33.97	33.36	33.51	33.51	-2.70%	3,134,182
May 6, 2026	34.32	34.55	34.05	34.44	34.44	1.29%	1,643,978
May 5, 2026	33.74	34.09	33.24	34.00	34.00	0.12%	1,464,828
May 4, 2026	34.05	34.24	33.63	33.96	33.96	-0.85%	1,467,823
May 1, 2026	34.84	34.84	33.56	34.25	34.25	-0.95%	1,439,217
Apr 30, 2026	33.56	34.60	33.56	34.58	34.58	2.89%	4,411,316
Apr 29, 2026	33.62	34.01	33.17	33.61	33.61	-1.21%	4,233,904
Apr 28, 2026	35.55	35.58	33.78	34.02	34.02	-10.69%	8,089,245
Apr 27, 2026	38.32	38.70	38.04	38.09	38.09	-0.83%	1,476,290
Apr 24, 2026	37.90	38.41	37.78	38.41	38.41	1.16%	1,153,398
Apr 23, 2026	38.90	38.94	37.40	37.97	37.97	-5.00%	2,036,434
Apr 22, 2026	40.20	40.42	39.83	39.97	39.97	-0.32%	1,378,151
Apr 21, 2026	40.97	41.56	40.09	40.10	40.10	-2.29%	1,382,847
Apr 20, 2026	40.94	41.23	40.83	41.04	41.04	-0.48%	1,210,979
Apr 17, 2026	41.80	41.90	41.12	41.24	41.24	0.68%	1,699,990
Apr 16, 2026	41.44	41.57	40.74	40.96	40.96	-1.63%	1,291,254
Apr 15, 2026	42.04	42.31	41.45	41.64	41.64	-0.29%	1,647,786
Apr 14, 2026	41.89	42.33	41.74	41.76	41.76	-0.36%	1,427,106
Apr 13, 2026	40.81	42.02	40.79	41.91	41.91	2.49%	1,470,654
Apr 10, 2026	41.17	41.52	40.64	40.89	40.89	-0.29%	1,159,736
Apr 9, 2026	40.90	41.23	40.33	41.01	41.01	-0.63%	1,113,980
Apr 8, 2026	41.36	41.78	41.11	41.27	41.27	2.84%	1,414,408
Apr 7, 2026	40.31	40.46	39.62	40.13	40.13	-1.59%	1,557,577
Apr 6, 2026	40.85	41.02	40.58	40.78	40.78	-0.61%	1,228,899
Apr 2, 2026	39.91	41.10	39.75	41.03	41.03	1.61%	1,276,363
Apr 1, 2026	40.27	40.63	40.19	40.38	40.38	0.85%	1,126,715
Mar 31, 2026	39.83	40.46	39.64	40.04	40.04	1.83%	1,379,765
Mar 30, 2026	39.29	39.71	39.06	39.32	39.32	0.64%	1,387,387
Mar 27, 2026	39.78	39.80	38.80	39.07	39.07	-1.61%	1,415,524
Mar 26, 2026	40.09	40.92	39.67	39.71	39.71	-2.26%	1,109,571
Mar 25, 2026	40.51	41.03	39.82	40.63	40.63	2.14%	2,161,422
Mar 24, 2026	39.43	40.04	39.24	39.78	39.78	0.73%	1,863,283
Mar 23, 2026	39.99	40.34	39.47	39.49	39.49	-1.10%	2,119,755
Mar 20, 2026	40.29	40.43	39.78	39.93	39.93	-1.77%	2,137,145
Mar 19, 2026	40.24	40.90	40.16	40.65	40.65	0.49%	2,098,491
Mar 18, 2026	41.29	41.40	40.34	40.45	40.45	-2.62%	2,045,913
Mar 17, 2026	40.90	41.56	40.85	41.54	41.54	1.52%	1,881,774
Mar 16, 2026	41.17	41.48	40.75	40.92	40.92	0.79%	1,699,739
Mar 13, 2026	41.83	42.07	40.54	40.60	40.60	-1.26%	1,983,838
Mar 12, 2026	41.15	41.17	40.28	41.12	41.12	-0.22%	3,625,535
Mar 11, 2026	42.64	42.67	40.92	41.21	41.21	-4.16%	2,904,184
Mar 10, 2026	43.69	43.69	42.45	43.00	43.00	-0.76%	2,452,410
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%	2,824,504
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%	1,755,794
Mar 2, 2026	48.80	49.71	47.95	48.83	48.83	-1.95%	2,963,034
Feb 27, 2026	49.04	49.86	49.04	49.80	49.80	1.47%	1,286,950
Feb 26, 2026	49.06	49.41	48.56	49.08	49.08	0.95%	1,460,803
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%	2,059,256
Feb 23, 2026	47.87	48.08	47.37	47.45	47.45	-2.31%	1,709,972
Feb 20, 2026	48.46	48.72	47.96	48.57	48.57	0.52%	1,643,339
Feb 19, 2026	48.74	48.83	48.25	48.32	48.32	-1.45%	1,720,390
Feb 18, 2026	48.84	49.43	48.75	49.03	49.03	0.55%	1,429,895
Feb 17, 2026	49.47	49.80	48.62	48.76	48.76	-3.27%	2,534,470
Feb 13, 2026	51.42	52.20	50.37	50.41	50.41	-0.87%	2,509,018
Feb 12, 2026	51.16	51.60	50.71	50.85	50.85	-0.41%	1,472,058
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%	1,839,651
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%	5,983,459
Feb 4, 2026	52.20	52.20	51.40	51.71	51.71	-0.35%	2,381,879
Feb 3, 2026	51.91	52.30	51.25	51.89	51.89	-0.56%	2,841,033