Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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