Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	41.07	41.07	41.07	41.07	41.07	1.62%	-
Oct 30, 2025	40.41	40.41	40.41	40.41	40.41	-1.97%	-
Oct 29, 2025	41.22	41.22	41.22	41.22	41.22	-0.22%	-
Oct 28, 2025	41.31	41.31	41.31	41.31	41.31	-1.41%	-
Oct 27, 2025	41.90	41.90	41.90	41.90	41.90	-1.14%	-
Oct 24, 2025	42.39	42.39	42.39	42.39	42.39	0.62%	-
Oct 23, 2025	42.13	42.13	42.13	42.13	42.13	0.26%	-
Oct 22, 2025	42.02	42.02	42.02	42.02	42.02	-0.06%	-
Oct 21, 2025	42.04	42.04	42.04	42.04	42.04	0.27%	-
Oct 20, 2025	41.17	41.17	41.17	41.93	41.93	1.21%	1
Oct 17, 2025	41.43	41.43	41.43	41.43	41.43	0.13%	-
Oct 16, 2025	41.37	41.37	41.37	41.37	41.37	1.33%	-
Oct 15, 2025	40.83	40.83	40.83	40.83	40.83	0.54%	-
Oct 14, 2025	40.61	40.61	40.61	40.61	40.61	-0.76%	-
Oct 13, 2025	40.92	40.92	40.92	40.92	40.92	0.95%	-
Oct 10, 2025	40.53	40.53	40.53	40.53	40.53	-1.37%	-
Oct 9, 2025	41.10	41.10	41.10	41.10	41.10	0.81%	-
Oct 8, 2025	40.77	40.77	40.77	40.77	40.77	1.38%	-
Oct 7, 2025	40.21	40.21	40.21	40.21	40.21	0.14%	-
Oct 6, 2025	40.16	40.16	40.16	40.16	40.16	1.20%	-
Oct 3, 2025	39.68	39.68	39.68	39.68	39.68	0.52%	-
Oct 2, 2025	39.48	39.48	39.48	39.48	39.48	1.06%	-
Oct 1, 2025	39.06	39.06	39.06	39.06	39.06	3.44%	-
Sep 30, 2025	37.76	37.76	37.76	37.76	37.76	0.55%	-
Sep 29, 2025	37.41	37.41	37.32	37.56	37.56	-0.07%	12
Sep 26, 2025	37.58	37.58	37.58	37.58	37.58	-0.42%	-
Sep 25, 2025	37.74	37.74	37.74	37.74	37.74	-1.73%	-
Sep 24, 2025	38.48	38.59	38.48	38.41	38.41	-1.30%	12
Sep 23, 2025	38.91	38.91	38.91	38.91	38.91	-0.17%	-
Sep 22, 2025	39.31	39.31	39.31	38.98	38.98	0.30%	1
Sep 19, 2025	38.86	38.86	38.86	38.86	38.86	-0.08%	-
Sep 18, 2025	38.66	38.66	38.66	38.89	38.89	1.16%	1
Sep 17, 2025	38.45	38.45	38.45	38.45	38.45	0.37%	-
Sep 16, 2025	38.47	38.47	38.20	38.31	38.31	-0.42%	20
Sep 15, 2025	38.47	38.47	38.47	38.47	38.47	-1.08%	-
Sep 12, 2025	39.36	39.36	39.29	38.89	38.89	-0.23%	77
Sep 11, 2025	39.07	39.07	39.07	38.98	38.98	-2.00%	2
Sep 10, 2025	39.98	39.98	39.98	39.77	39.77	-1.63%	5
Sep 9, 2025	40.49	40.49	40.49	40.43	40.43	-0.26%	2
Sep 8, 2025	40.48	40.48	40.48	40.54	40.54	0.15%	5
Sep 5, 2025	40.31	40.31	40.31	40.48	40.48	0.50%	2
Sep 4, 2025	40.11	40.11	40.11	40.28	40.28	0.65%	5
Sep 3, 2025	40.48	40.48	40.48	40.02	40.02	-0.36%	2
Sep 2, 2025	40.75	40.75	40.45	40.16	40.16	-0.79%	81
Sep 1, 2025	39.82	39.82	39.82	40.48	40.48	2.27%	7
Aug 29, 2025	39.42	39.49	39.39	39.58	39.58	-0.01%	203
Aug 28, 2025	40.82	40.82	40.82	39.59	39.59	-4.41%	2
Aug 27, 2025	42.02	42.02	42.02	41.41	41.41	-1.57%	5
Aug 26, 2025	42.33	42.33	42.33	42.07	42.07	0.01%	2
Aug 25, 2025	42.68	42.68	42.68	42.07	42.07	-1.17%	5