Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.44	37.66	36.99	37.34	37.34	-0.03%	568,826
Nov 6, 2025	38.20	38.37	37.35	37.35	37.35	-2.28%	636,967
Nov 5, 2025	38.60	38.85	37.84	38.22	38.22	-3.66%	861,807
Nov 4, 2025	39.27	39.82	38.89	39.67	39.67	0.51%	522,375
Nov 3, 2025	40.26	40.53	39.43	39.47	39.47	-3.16%	532,507
Oct 31, 2025	40.10	40.92	39.99	40.76	40.76	0.89%	388,940
Oct 30, 2025	40.75	40.85	40.03	40.40	40.40	-1.42%	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	-1.30%	328,633
Oct 24, 2025	42.27	42.65	42.21	42.41	42.41	0.33%	295,573
Oct 23, 2025	41.72	42.42	41.72	42.27	42.27	0.48%	468,701
Oct 22, 2025	41.90	42.10	41.68	42.07	42.07	-0.09%	578,662
Oct 21, 2025	41.82	42.70	41.63	42.11	42.11	0.60%	316,806
Oct 20, 2025	41.08	42.03	40.97	41.86	41.86	1.23%	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	1.43%	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	40.53	40.61	40.61	-0.85%	309,917
Oct 13, 2025	40.48	40.96	40.40	40.96	40.96	1.21%	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	0.83%	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	0.07%	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	3.95%	600,151
Sep 30, 2025	37.42	37.76	37.13	37.70	37.70	0.21%	565,725
Sep 29, 2025	37.54	37.74	37.22	37.62	37.62	0.27%	320,971
Sep 26, 2025	37.85	37.91	37.49	37.52	37.52	-0.35%	532,439
Sep 25, 2025	38.20	38.24	37.64	37.65	37.65	-2.00%	937,180
Sep 24, 2025	38.72	38.75	38.37	38.42	38.42	-1.16%	360,901
Sep 23, 2025	38.89	39.01	38.64	38.87	38.87	-0.28%	232,093
Sep 22, 2025	39.23	39.37	38.96	38.98	38.98	-0.08%	234,905
Sep 19, 2025	38.86	39.01	38.47	39.01	39.01	0.26%	1,001,990
Sep 18, 2025	38.38	39.13	38.31	38.91	38.91	1.17%	397,845
Sep 17, 2025	38.14	38.64	38.14	38.46	38.46	0.39%	510,941
Sep 16, 2025	38.49	38.78	38.19	38.31	38.31	-0.23%	348,423
Sep 15, 2025	38.78	38.85	38.40	38.40	38.40	-1.26%	310,275
Sep 12, 2025	39.31	39.48	38.83	38.89	38.89	-0.28%	351,815
Sep 11, 2025	39.33	39.49	38.65	39.00	39.00	-1.76%	458,865
Sep 10, 2025	40.12	40.26	39.70	39.70	39.70	-1.61%	408,021
Sep 9, 2025	40.42	40.93	40.25	40.35	40.35	-0.42%	331,491
Sep 8, 2025	40.48	40.60	40.17	40.52	40.52	0.32%	289,291
Sep 5, 2025	40.52	40.70	40.25	40.39	40.39	0.42%	420,877
Sep 4, 2025	40.23	40.30	39.72	40.22	40.22	0.12%	376,176
Sep 3, 2025	40.31	40.73	39.82	40.17	40.17	-0.05%	705,466
Sep 2, 2025	40.55	40.85	40.07	40.19	40.19	-0.99%	814,586
Sep 1, 2025	39.90	40.81	39.78	40.59	40.59	2.22%	437,424