Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	39.60	39.83	39.28	39.71	39.71	0.15%	687,119
Aug 28, 2025	40.10	41.10	39.49	39.65	39.65	-4.23%	1,288,838
Aug 27, 2025	42.13	42.18	41.40	41.40	41.40	-1.73%	268,568
Aug 26, 2025	42.05	42.47	42.01	42.13	42.13	0.12%	635,968
Aug 25, 2025	42.41	42.72	42.08	42.08	42.08	-1.10%	227,629
Aug 22, 2025	42.21	42.65	42.19	42.55	42.55	-0.07%	327,361
Aug 21, 2025	42.17	42.58	42.14	42.58	42.58	0.88%	306,719
Aug 20, 2025	42.14	42.47	41.92	42.21	42.21	-0.14%	298,585
Aug 19, 2025	41.88	42.28	41.56	42.27	42.27	0.26%	323,135
Aug 18, 2025	42.08	42.35	41.97	42.16	42.16	0.48%	186,846
Aug 15, 2025	42.33	42.37	41.91	41.96	41.96	-0.24%	358,617
Aug 14, 2025	42.00	42.27	41.72	42.06	42.06	-0.14%	317,680
Aug 13, 2025	41.87	42.12	41.71	42.12	42.12	0.72%	318,311
Aug 12, 2025	41.47	41.94	41.32	41.82	41.82	1.70%	304,836
Aug 11, 2025	41.39	41.39	40.87	41.12	41.12	0.10%	260,266
Aug 8, 2025	41.43	41.67	40.87	41.08	41.08	-0.05%	373,765
Aug 7, 2025	41.04	41.56	40.76	41.10	41.10	-1.58%	660,717
Aug 6, 2025	43.13	43.24	41.59	41.76	41.76	-3.42%	836,798
Aug 5, 2025	43.07	43.52	43.07	43.24	43.24	0.26%	364,970
Aug 4, 2025	43.09	43.20	42.87	43.13	43.13	0.84%	381,878
Aug 1, 2025	43.40	43.41	42.49	42.77	42.77	-2.35%	476,581
Jul 31, 2025	44.33	44.35	43.76	43.80	43.80	-0.86%	354,887
Jul 30, 2025	44.44	44.44	44.03	44.18	44.18	-0.25%	492,013
Jul 29, 2025	44.15	44.56	44.00	44.29	44.29	0.73%	388,856
Jul 28, 2025	44.17	44.38	43.58	43.97	43.97	0.23%	437,402
Jul 25, 2025	43.60	43.87	43.37	43.87	43.87	0.50%	427,233
Jul 24, 2025	42.86	43.83	42.78	43.65	43.65	2.15%	459,035
Jul 23, 2025	42.59	43.06	42.06	42.73	42.73	2.82%	676,889
Jul 22, 2025	41.11	41.90	40.63	41.56	41.56	1.24%	566,594
Jul 21, 2025	41.65	41.68	40.84	41.05	41.05	-0.87%	374,758
Jul 18, 2025	41.59	41.81	41.36	41.41	41.41	-0.34%	301,285
Jul 17, 2025	41.38	41.66	41.30	41.55	41.55	1.42%	322,633
Jul 16, 2025	40.74	41.52	40.60	40.97	40.97	-0.29%	421,803
Jul 15, 2025	41.27	41.68	41.03	41.09	41.09	-0.46%	419,438
Jul 14, 2025	40.82	41.28	40.80	41.28	41.28	0.95%	343,850
Jul 11, 2025	41.72	41.77	40.84	40.89	40.89	-2.43%	355,130
Jul 10, 2025	41.04	41.91	40.93	41.91	41.91	3.07%	336,677
Jul 9, 2025	40.88	41.23	40.62	40.66	40.66	-0.64%	421,252
Jul 8, 2025	40.55	41.21	40.27	40.92	40.92	0.74%	473,445
Jul 7, 2025	41.21	41.21	40.60	40.62	40.62	-1.26%	299,603
Jul 4, 2025	40.66	41.22	40.64	41.14	41.14	0.64%	185,542
Jul 3, 2025	41.02	41.35	40.79	40.88	40.88	0.34%	337,276
Jul 2, 2025	40.60	40.89	40.36	40.74	40.74	-1.31%	383,432
Jul 1, 2025	40.93	41.28	40.43	41.28	41.07	0.95%	437,336
Jun 30, 2025	41.06	41.22	40.89	40.89	40.68	-0.27%	417,235