Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.47	41.60	41.13	41.13	41.13	-0.77%	260,923
Nov 27, 2025	41.44	41.75	41.04	41.45	41.45	-0.79%	214,089
Nov 26, 2025	41.91	42.00	41.45	41.78	41.78	-0.04%	396,687
Nov 25, 2025	41.09	42.00	40.71	41.79	41.79	1.79%	424,471
Nov 24, 2025	40.81	41.32	40.60	41.06	41.06	1.67%	1,561,976
Nov 21, 2025	39.45	40.49	39.40	40.38	40.38	2.38%	607,928
Nov 20, 2025	38.54	39.87	38.43	39.44	39.44	3.60%	581,985
Nov 19, 2025	38.01	38.69	37.95	38.07	38.07	0.83%	443,641
Nov 18, 2025	37.80	38.08	37.57	37.76	37.76	-1.04%	501,359
Nov 17, 2025	38.27	38.27	37.90	38.15	38.15	-0.04%	366,660
Nov 14, 2025	38.23	38.41	38.07	38.17	38.17	-1.37%	299,830
Nov 13, 2025	38.50	38.72	38.16	38.70	38.70	0.85%	467,465
Nov 12, 2025	38.35	38.49	38.15	38.37	38.37	1.40%	494,266
Nov 11, 2025	37.42	37.94	37.28	37.84	37.84	1.27%	354,109
Nov 10, 2025	37.45	37.75	37.32	37.37	37.37	0.08%	371,707
Nov 7, 2025	37.44	37.66	36.99	37.34	37.34	-0.05%	568,826
Nov 6, 2025	38.20	38.37	37.36	37.36	37.36	-2.26%	636,967
Nov 5, 2025	38.61	38.86	37.84	38.22	38.22	-3.67%	861,807
Nov 4, 2025	39.27	39.82	38.89	39.68	39.68	0.53%	522,375
Nov 3, 2025	40.26	40.53	39.43	39.47	39.47	-3.18%	532,507
Oct 31, 2025	40.10	40.93	40.00	40.76	40.76	0.90%	388,940
Oct 30, 2025	40.75	40.86	40.04	40.40	40.40	-1.43%	353,691
Oct 29, 2025	40.97	41.14	40.76	40.98	40.98	-0.39%	330,470
Oct 28, 2025	41.57	41.80	41.14	41.14	41.14	-1.72%	345,490
Oct 27, 2025	42.36	42.46	41.86	41.86	41.86	-1.29%	328,633
Oct 24, 2025	42.27	42.65	42.21	42.41	42.41	0.32%	295,573
Oct 23, 2025	41.72	42.42	41.72	42.27	42.27	0.49%	468,701
Oct 22, 2025	41.90	42.10	41.68	42.07	42.07	-0.10%	578,662
Oct 21, 2025	41.82	42.70	41.63	42.11	42.11	0.59%	316,806
Oct 20, 2025	41.08	42.03	40.97	41.86	41.86	1.25%	312,754
Oct 17, 2025	40.96	41.50	40.82	41.35	41.35	0.29%	378,546
Oct 16, 2025	41.10	41.51	40.65	41.23	41.23	1.41%	654,545
Oct 15, 2025	40.76	41.06	40.65	40.65	40.65	0.10%	315,461
Oct 14, 2025	40.86	41.30	40.54	40.61	40.61	-0.84%	309,917
Oct 13, 2025	40.48	40.96	40.40	40.96	40.96	1.20%	238,788
Oct 10, 2025	40.65	41.15	40.47	40.47	40.47	-1.56%	401,522
Oct 9, 2025	40.95	41.33	40.84	41.11	41.11	0.85%	371,138
Oct 8, 2025	40.08	40.80	40.03	40.77	40.77	1.52%	323,455
Oct 7, 2025	39.97	40.44	39.87	40.16	40.16	0.06%	283,676
Oct 6, 2025	39.91	40.18	39.78	40.13	40.13	0.98%	330,828
Oct 3, 2025	39.48	39.96	39.30	39.74	39.74	0.68%	338,413
Oct 2, 2025	39.40	39.69	39.19	39.47	39.47	0.71%	366,746
Oct 1, 2025	37.78	39.19	37.77	39.19	39.19	3.97%	600,151
Sep 30, 2025	37.42	37.76	37.13	37.70	37.70	0.20%	565,725
Sep 29, 2025	37.54	37.75	37.22	37.62	37.62	0.28%	320,971
Sep 26, 2025	37.85	37.91	37.49	37.52	37.52	-0.35%	532,439
Sep 25, 2025	38.20	38.25	37.64	37.65	37.65	-2.03%	937,180
Sep 24, 2025	38.72	38.75	38.37	38.43	38.43	-1.13%	360,901
Sep 23, 2025	38.89	39.01	38.64	38.87	38.87	-0.30%	232,093
Sep 22, 2025	39.23	39.37	38.96	38.98	38.98	-0.06%	234,905