Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.65	40.65	40.65	40.65	40.65	0.46%	2
Dec 4, 2025	40.29	40.29	40.29	40.47	40.47	1.39%	2
Dec 3, 2025	40.14	40.14	40.14	39.91	39.91	-1.35%	2
Dec 2, 2025	40.55	40.56	40.55	40.46	40.46	-1.41%	3
Dec 1, 2025	41.25	41.25	41.00	41.04	41.04	-0.39%	677
Nov 28, 2025	41.36	41.36	41.36	41.20	41.20	-0.51%	1
Nov 27, 2025	41.41	41.41	41.41	41.41	41.41	-1.05%	-
Nov 26, 2025	41.71	41.81	41.71	41.85	41.85	-0.04%	2
Nov 25, 2025	41.21	41.21	41.21	41.86	41.86	2.15%	1
Nov 24, 2025	40.98	40.98	40.98	40.98	40.98	1.30%	-
Nov 21, 2025	39.88	40.11	39.88	40.46	40.46	2.51%	23
Nov 20, 2025	39.25	39.25	39.25	39.47	39.47	3.24%	2
Nov 19, 2025	38.41	38.41	38.41	38.23	38.23	1.00%	1
Nov 18, 2025	37.88	37.88	37.88	37.85	37.85	-0.83%	2
Nov 17, 2025	38.10	38.10	38.10	38.16	38.16	-0.10%	1
Nov 14, 2025	38.20	38.20	38.20	38.20	38.20	-1.25%	2
Nov 13, 2025	38.49	38.49	38.49	38.69	38.69	0.81%	1
Nov 12, 2025	38.34	38.34	38.34	38.38	38.38	1.31%	2
Nov 11, 2025	37.43	37.43	37.43	37.88	37.88	1.34%	1
Nov 10, 2025	37.54	37.59	37.31	37.38	37.38	-0.03%	372
Nov 7, 2025	37.39	37.39	37.39	37.39	37.39	-0.15%	-
Nov 6, 2025	38.02	38.02	38.02	37.45	37.45	-2.42%	1
Nov 5, 2025	38.09	38.09	38.09	38.38	38.38	-3.34%	1,000
Nov 4, 2025	39.70	39.70	39.70	39.70	39.70	0.62%	-
Nov 3, 2025	39.46	39.46	39.46	39.46	39.46	-3.92%	-
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