Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.33	41.40	41.33	41.40	41.40	4.02%	8
Jan 8, 2026	39.80	39.80	39.80	39.80	39.80	-6.00%	-
Jan 7, 2026	42.21	42.44	42.21	42.34	40.28	1.04%	1,504
Jan 6, 2026	41.60	42.49	41.48	41.91	39.86	2.87%	1,307
Jan 5, 2026	40.26	40.80	40.26	40.74	38.75	0.52%	3,319
Jan 2, 2026	41.04	41.04	40.26	40.53	38.55	-0.40%	760
Dec 30, 2025	40.61	40.83	40.61	40.69	38.71	0.28%	385
Dec 29, 2025	40.57	40.57	40.57	40.57	38.60	-1.29%	84
Dec 23, 2025	41.13	41.32	40.90	41.11	39.10	0.20%	1,602
Dec 22, 2025	40.70	41.02	40.55	41.02	39.02	1.85%	2,421
Dec 19, 2025	40.27	40.27	40.27	40.27	38.31	-0.36%	-
Dec 18, 2025	40.35	40.60	40.35	40.42	38.45	1.12%	1,227
Dec 17, 2025	40.11	40.11	39.78	39.97	38.03	-1.12%	277
Dec 16, 2025	40.32	40.46	40.32	40.43	38.46	-0.40%	680
Dec 15, 2025	40.59	40.59	40.50	40.59	38.61	0.42%	2,261
Dec 12, 2025	40.57	40.68	40.42	40.42	38.45	-1.61%	291
Dec 11, 2025	40.85	41.08	40.85	41.08	39.08	-0.57%	255
Dec 10, 2025	41.15	41.32	41.15	41.32	39.31	-0.46%	429
Dec 9, 2025	41.37	41.51	41.35	41.51	39.49	-1.26%	1,071
Dec 8, 2025	42.53	42.53	41.94	42.04	39.99	-0.99%	609
Dec 5, 2025	42.48	42.77	42.46	42.46	40.39	0.65%	1,401
Dec 4, 2025	42.14	42.19	42.14	42.19	40.13	0.24%	16
Dec 3, 2025	42.35	42.35	42.09	42.09	40.04	-1.39%	369
Dec 2, 2025	42.82	42.82	42.55	42.68	40.60	-1.45%	348
Dec 1, 2025	42.92	43.56	42.92	43.31	41.20	-0.75%	784
Nov 28, 2025	43.47	43.64	43.47	43.64	41.51	-0.42%	94
Nov 27, 2025	43.44	43.82	43.44	43.82	41.69	-0.68%	53
Nov 26, 2025	44.31	44.31	43.80	44.12	41.97	1.23%	179
Nov 25, 2025	42.98	44.16	42.98	43.58	41.46	0.95%	1,125
Nov 24, 2025	43.05	43.17	43.05	43.17	41.07	2.50%	274
Nov 21, 2025	41.60	42.16	41.60	42.12	40.07	0.86%	447
Nov 20, 2025	40.85	41.77	40.85	41.76	39.73	3.33%	2,441
Nov 19, 2025	40.02	40.42	40.02	40.42	38.45	1.99%	224
Nov 18, 2025	39.48	39.79	39.48	39.63	37.70	-1.56%	954
Nov 17, 2025	40.11	40.25	40.11	40.25	38.29	0.05%	773
Nov 14, 2025	40.23	40.23	40.23	40.23	38.27	-0.96%	-
Nov 13, 2025	40.65	40.65	40.33	40.62	38.64	1.11%	1,036
Nov 12, 2025	40.00	40.40	40.00	40.17	38.22	2.27%	1,826
Nov 11, 2025	39.00	39.28	39.00	39.28	37.37	-0.57%	15
Nov 10, 2025	39.56	39.56	39.51	39.51	37.59	1.35%	29
Nov 7, 2025	39.21	39.47	38.95	38.98	37.09	-0.55%	1,306
Nov 6, 2025	40.22	40.22	39.20	39.20	37.29	-2.26%	258
Nov 5, 2025	40.28	40.35	40.11	40.11	38.15	-4.75%	1,058
Nov 4, 2025	41.14	42.11	41.07	42.11	40.05	1.45%	250
Nov 3, 2025	42.98	42.98	41.51	41.51	39.48	-2.97%	748
Oct 31, 2025	41.95	42.77	41.95	42.77	40.69	1.73%	104
Oct 30, 2025	42.73	42.84	42.05	42.05	40.00	-2.56%	60
Oct 29, 2025	43.21	43.21	43.15	43.15	41.05	-1.04%	216
Oct 28, 2025	43.46	43.94	43.46	43.61	41.48	-1.84%	417
Oct 27, 2025	44.42	44.42	44.42	44.42	42.26	-0.55%	1,845