Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.36	47.23	45.36	46.69	46.69	13.52%	120
Jan 20, 2026	41.13	41.13	41.13	41.13	41.13	4.62%	-
Jan 19, 2026	39.31	39.31	39.31	39.31	39.31	-4.65%	-
Jan 16, 2026	41.23	41.23	41.23	41.23	41.23	0.83%	-
Jan 15, 2026	40.89	40.89	40.89	40.89	40.89	0.80%	-
Jan 14, 2026	40.29	40.65	40.29	40.56	40.56	0.53%	56
Jan 13, 2026	40.42	40.79	40.24	40.35	40.35	-1.37%	56
Jan 12, 2026	40.91	40.91	40.91	40.91	40.91	1.14%	-
Jan 9, 2026	40.45	40.45	40.45	40.45	40.45	-5.90%	-
Jan 8, 2026	41.47	41.47	41.26	42.98	42.98	1.38%	174
Jan 7, 2026	40.33	40.33	40.33	42.40	40.33	0.41%	-
Jan 6, 2026	41.36	41.36	41.36	42.22	40.17	3.08%	-
Jan 5, 2026	40.61	40.61	40.61	40.96	38.97	1.29%	-
Jan 2, 2026	40.25	40.33	40.25	40.44	38.47	-0.54%	4
Dec 30, 2025	38.68	38.68	38.68	40.66	38.68	-0.62%	-
Dec 29, 2025	40.83	40.83	40.83	40.91	38.92	-0.46%	-
Dec 23, 2025	41.08	41.08	41.08	41.10	39.10	-0.14%	-
Dec 22, 2025	40.71	40.71	40.71	41.16	39.16	0.41%	-
Dec 19, 2025	39.00	39.00	39.00	40.99	39.00	-1.18%	-
Dec 18, 2025	40.38	40.38	40.38	41.48	39.46	2.10%	-
Dec 17, 2025	39.85	39.85	39.85	40.63	38.65	1.45%	-
Dec 16, 2025	40.55	40.55	40.55	40.05	38.10	-3.58%	-
Dec 15, 2025	39.51	39.51	39.51	41.53	39.51	2.61%	-
Dec 12, 2025	40.47	40.47	40.47	40.47	38.50	-0.58%	-
Dec 11, 2025	41.05	41.05	41.05	40.71	38.73	-1.54%	-
Dec 10, 2025	41.46	41.46	41.46	41.35	39.34	-0.46%	-
Dec 9, 2025	41.64	41.64	41.64	41.54	39.52	-0.98%	-
Dec 8, 2025	42.27	42.27	42.27	41.95	39.91	-1.42%	-
Dec 5, 2025	42.79	42.79	42.79	42.55	40.48	-0.10%	-
Dec 4, 2025	42.41	42.41	42.41	42.60	40.52	1.39%	-
Dec 3, 2025	42.25	42.25	42.25	42.01	39.97	-1.35%	-
Dec 2, 2025	42.68	42.70	42.68	42.58	40.51	-1.41%	1
Dec 1, 2025	43.42	43.42	43.16	43.20	41.09	-0.39%	642
Nov 28, 2025	43.53	43.53	43.53	43.36	41.25	-0.51%	-
Nov 27, 2025	41.46	41.46	41.46	43.58	41.46	-1.05%	-
Nov 26, 2025	43.91	44.01	43.91	44.05	41.90	-0.04%	-
Nov 25, 2025	43.38	43.38	43.38	44.06	41.92	2.15%	-
Nov 24, 2025	41.04	41.04	41.04	43.14	41.04	1.30%	-
Nov 21, 2025	41.98	42.22	41.98	42.58	40.51	2.51%	20
Nov 20, 2025	41.32	41.32	41.32	41.54	39.52	3.24%	-
Nov 19, 2025	40.43	40.43	40.43	40.24	38.28	1.00%	-
Nov 18, 2025	39.87	39.87	39.87	39.84	37.90	-0.82%	-
Nov 17, 2025	40.10	40.10	40.10	40.17	38.21	-0.11%	-
Nov 14, 2025	40.21	40.21	40.21	40.21	38.25	-1.25%	-
Nov 13, 2025	40.51	40.51	40.51	40.72	38.74	0.81%	-
Nov 12, 2025	40.36	40.36	40.36	40.40	38.43	1.31%	-
Nov 11, 2025	39.40	39.40	39.40	39.87	37.93	1.34%	-
Nov 10, 2025	39.52	39.57	39.27	39.35	37.43	-0.03%	352
Nov 7, 2025	37.44	37.44	37.44	39.36	37.44	-0.15%	-
Nov 6, 2025	40.02	40.02	40.02	39.42	37.50	-2.42%	-