Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	42.77	43.99	42.70	43.28	43.28	1.00%	505,307
Feb 12, 2026	42.68	43.43	42.54	42.85	42.85	-0.35%	597,751
Feb 11, 2026	43.40	43.40	42.76	43.00	43.00	-0.43%	663,414
Feb 10, 2026	42.50	43.31	42.21	43.19	43.19	0.70%	497,684
Feb 9, 2026	43.04	43.04	42.24	42.89	42.89	-0.66%	634,644
Feb 6, 2026	43.30	43.88	42.99	43.17	43.17	-0.70%	490,425
Feb 5, 2026	43.67	45.19	41.80	43.48	43.48	-0.58%	1,172,609
Feb 4, 2026	43.73	44.09	43.54	43.73	43.73	-0.69%	519,666
Feb 3, 2026	43.90	44.35	43.62	44.04	44.04	-0.07%	514,740
Feb 2, 2026	44.48	44.94	44.05	44.07	44.07	-1.24%	544,966
Jan 30, 2026	44.48	45.11	44.10	44.62	44.62	0.64%	501,482
Jan 29, 2026	45.31	45.51	44.12	44.34	44.34	-0.85%	531,469
Jan 28, 2026	45.13	45.35	44.45	44.72	44.72	-1.69%	504,376
Jan 27, 2026	45.87	46.22	45.30	45.49	45.49	-2.04%	659,848
Jan 26, 2026	46.65	47.29	46.33	46.43	46.43	0.65%	572,025
Jan 23, 2026	45.44	46.15	45.36	46.13	46.13	0.01%	893,921
Jan 22, 2026	46.59	47.60	46.13	46.13	46.13	-0.27%	1,233,679
Jan 21, 2026	47.30	47.30	44.90	46.25	46.25	4.85%	3,606,348
Jan 20, 2026	39.25	44.11	39.20	44.11	44.11	12.37%	1,370,746
Jan 19, 2026	40.57	40.63	38.90	39.26	39.26	-4.23%	396,255
Jan 16, 2026	41.39	41.71	40.99	40.99	40.99	0.42%	694,585
Jan 15, 2026	40.68	40.94	40.30	40.82	40.82	0.32%	474,371
Jan 14, 2026	40.40	41.09	40.22	40.69	40.69	0.68%	836,159
Jan 13, 2026	40.59	40.87	40.13	40.42	40.42	-1.26%	537,920
Jan 12, 2026	41.20	41.72	40.90	40.93	40.93	-0.73%	432,359
Jan 9, 2026	41.36	42.08	41.07	41.23	41.23	-0.15%	510,718
Jan 8, 2026	40.82	41.30	40.12	41.29	41.29	-2.53%	460,788
Jan 7, 2026	42.17	42.81	42.17	42.36	40.30	0.65%	534,009
Jan 6, 2026	41.24	42.66	41.05	42.09	40.04	2.87%	730,252
Jan 5, 2026	40.66	41.04	40.43	40.92	38.92	1.16%	611,634
Jan 2, 2026	40.74	40.76	40.16	40.45	38.48	-1.11%	308,574
Dec 30, 2025	40.96	40.96	40.68	40.90	38.91	0.26%	157,015
Dec 29, 2025	40.44	41.13	40.42	40.80	38.81	-0.59%	353,157
Dec 23, 2025	41.16	41.30	40.93	41.04	39.04	-0.34%	213,045
Dec 22, 2025	41.06	41.21	40.53	41.18	39.17	0.98%	277,204
Dec 19, 2025	40.32	40.89	40.26	40.78	38.79	0.77%	1,220,493
Dec 18, 2025	40.29	40.71	40.28	40.47	38.50	-0.09%	625,190
Dec 17, 2025	40.23	40.78	39.50	40.51	38.53	1.29%	587,873
Dec 16, 2025	40.56	40.61	39.95	39.99	38.04	-0.90%	878,559
Dec 15, 2025	40.54	40.82	40.34	40.35	38.39	-0.02%	530,360
Dec 12, 2025	40.55	40.71	40.32	40.36	38.40	-0.67%	462,468
Dec 11, 2025	41.18	41.32	40.53	40.64	38.66	-1.77%	556,637
Dec 10, 2025	41.34	41.74	41.26	41.37	39.35	-0.47%	478,444
Dec 9, 2025	41.34	41.84	41.34	41.56	39.54	-0.77%	354,227
Dec 8, 2025	42.08	42.33	41.72	41.88	39.84	-1.52%	346,809
Dec 5, 2025	42.75	42.92	42.45	42.53	40.46	-0.02%	345,726
Dec 4, 2025	42.18	42.65	41.98	42.54	40.47	1.24%	517,221
Dec 3, 2025	42.26	42.82	41.86	42.02	39.98	-1.20%	448,806
Dec 2, 2025	42.84	43.05	42.30	42.53	40.46	-1.41%	445,820
Dec 1, 2025	43.33	43.63	43.14	43.14	41.04	-0.34%	352,242