Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	40.77	41.38	40.77	41.15	41.15	-0.75%	827
Nov 28, 2025	41.30	41.46	41.30	41.46	41.46	-0.42%	100
Nov 27, 2025	41.27	41.63	41.27	41.63	41.63	-0.68%	57
Nov 26, 2025	42.09	42.09	41.61	41.92	41.92	1.23%	190
Nov 25, 2025	40.83	41.96	40.83	41.41	41.41	0.95%	1,186
Nov 24, 2025	40.90	41.02	40.90	41.02	41.02	2.50%	290
Nov 21, 2025	39.52	40.05	39.52	40.02	40.02	0.86%	472
Nov 20, 2025	38.81	39.68	38.81	39.68	39.68	3.33%	2,571
Nov 19, 2025	38.02	38.40	38.02	38.40	38.40	1.99%	237
Nov 18, 2025	37.51	37.80	37.51	37.65	37.65	-1.56%	1,006
Nov 17, 2025	38.10	38.24	38.10	38.24	38.24	0.05%	815
Nov 14, 2025	38.22	38.22	38.22	38.22	38.22	-0.96%	-
Nov 13, 2025	38.62	38.62	38.31	38.59	38.59	1.11%	1,092
Nov 12, 2025	38.00	38.38	38.00	38.17	38.17	2.26%	1,924
Nov 11, 2025	37.05	37.32	37.05	37.32	37.32	-0.57%	17
Nov 10, 2025	37.58	37.58	37.54	37.54	37.54	1.35%	32
Nov 7, 2025	37.25	37.50	37.00	37.04	37.04	-0.55%	1,376
Nov 6, 2025	38.21	38.21	37.24	37.24	37.24	-2.26%	273
Nov 5, 2025	38.27	38.33	38.10	38.10	38.10	-4.75%	1,115
Nov 4, 2025	39.09	40.00	39.02	40.00	40.00	1.45%	265
Nov 3, 2025	40.83	40.83	39.43	39.43	39.43	-2.97%	789
Oct 31, 2025	39.86	40.64	39.86	40.64	40.64	1.73%	111
Oct 30, 2025	40.60	40.70	39.95	39.95	39.95	-2.56%	65
Oct 29, 2025	41.05	41.05	41.00	41.00	41.00	-1.04%	229
Oct 28, 2025	41.29	41.74	41.29	41.43	41.43	-1.84%	441
Oct 27, 2025	42.20	42.20	42.20	42.20	42.20	-0.55%	1,944
Oct 24, 2025	42.46	42.48	42.44	42.44	42.44	2.01%	209
Oct 23, 2025	41.60	41.60	41.60	41.60	41.60	-0.95%	772
Oct 22, 2025	41.69	42.00	41.69	42.00	42.00	0.49%	547
Oct 21, 2025	41.56	41.80	41.56	41.80	41.80	0.84%	350
Oct 20, 2025	41.10	41.98	41.10	41.45	41.45	1.76%	739
Oct 17, 2025	40.73	40.73	40.73	40.73	40.73	0.14%	-
Oct 16, 2025	40.72	40.89	40.68	40.68	40.68	-0.29%	1,914
Oct 15, 2025	40.85	40.85	40.62	40.80	40.80	0.33%	224
Oct 14, 2025	40.80	40.80	40.66	40.66	40.66	0.49%	250
Oct 13, 2025	40.57	40.57	40.46	40.46	40.46	-1.20%	90
Oct 10, 2025	40.56	40.95	40.56	40.95	40.95	-0.04%	185
Oct 9, 2025	40.81	41.00	40.81	40.97	40.97	1.25%	227
Oct 8, 2025	40.06	41.00	40.06	40.46	40.46	1.24%	129
Oct 7, 2025	39.85	39.97	39.85	39.97	39.97	-0.04%	90
Oct 6, 2025	40.00	40.00	39.88	39.98	39.98	1.59%	439
Oct 3, 2025	39.36	39.36	39.36	39.36	39.36	-0.14%	-
Oct 2, 2025	39.20	39.46	39.20	39.41	39.41	3.86%	244
Oct 1, 2025	37.77	37.95	37.77	37.95	37.95	1.05%	10
Sep 30, 2025	37.19	37.55	37.19	37.55	37.55	1.01%	410
Sep 29, 2025	37.39	37.80	37.18	37.18	37.18	-1.52%	1,161
Sep 26, 2025	37.50	37.89	37.50	37.75	37.75	-0.57%	3,026
Sep 25, 2025	38.31	38.31	37.92	37.97	37.97	-1.40%	871
Sep 24, 2025	38.56	38.62	38.45	38.51	38.51	0.33%	419
Sep 23, 2025	38.94	38.94	38.38	38.38	38.38	-1.03%	73