Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.55	35.58	33.78	34.02	34.02	-10.69%	8,088,057
Apr 27, 2026	38.32	38.70	38.04	38.09	38.09	-0.83%	1,431,992
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%	2,036,432
Apr 22, 2026	40.20	40.42	39.83	39.97	39.97	-0.32%	1,368,148
Apr 21, 2026	40.97	41.56	40.09	40.10	40.10	-2.29%	1,351,994
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%	1,698,426
Apr 16, 2026	41.44	41.57	40.74	40.96	40.96	-1.63%	1,259,797
Apr 15, 2026	42.04	42.31	41.45	41.64	41.64	-0.29%	1,647,736
Apr 14, 2026	41.89	42.33	41.74	41.76	41.76	-0.36%	1,424,752
Apr 13, 2026	40.81	42.02	40.79	41.91	41.91	2.49%	1,469,692
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%	1,414,388
Apr 7, 2026	40.31	40.46	39.62	40.13	40.13	-1.59%	1,557,275
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%	1,276,357
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%	1,380,208
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%	1,858,931
Mar 23, 2026	39.99	40.34	39.47	39.49	39.49	-1.10%	2,086,816
Mar 20, 2026	40.29	40.43	39.78	39.93	39.93	-1.77%	2,104,357
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%	1,881,773
Mar 16, 2026	41.17	41.48	40.75	40.92	40.92	0.79%	1,698,887
Mar 13, 2026	41.83	42.07	40.54	40.60	40.60	-1.26%	1,983,807
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%	2,904,183
Mar 10, 2026	43.69	43.69	42.45	43.00	43.00	-0.76%	2,452,210
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