Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.60	41.46	40.60	41.06	41.06	-0.64%	933
Feb 19, 2026	41.37	41.43	41.28	41.33	41.33	0.27%	1,165
Feb 18, 2026	41.23	41.23	41.03	41.22	41.22	-0.42%	1,645
Feb 17, 2026	41.60	41.60	40.80	41.39	41.39	-3.62%	1,647
Feb 16, 2026	42.63	43.09	42.63	42.95	42.95	0.32%	1,013
Feb 13, 2026	42.68	43.69	42.68	42.81	42.81	-0.53%	281
Feb 12, 2026	43.10	43.12	42.70	43.04	43.04	-0.22%	1,975
Feb 11, 2026	42.83	43.19	42.83	43.14	43.14	0.20%	1,658
Feb 10, 2026	42.29	43.05	42.29	43.05	43.05	1.33%	398
Feb 9, 2026	43.01	43.01	42.49	42.49	42.49	-1.54%	58
Feb 6, 2026	43.16	43.60	43.15	43.15	43.15	-1.64%	351
Feb 5, 2026	43.35	44.80	42.41	43.87	43.87	-0.11%	5,368
Feb 4, 2026	43.76	43.92	43.76	43.92	43.92	0.37%	54
Feb 3, 2026	44.23	44.23	43.76	43.76	43.76	-1.60%	249
Feb 2, 2026	45.03	45.03	44.47	44.47	44.47	-2.10%	309
Jan 30, 2026	44.60	45.43	44.26	45.43	45.43	2.24%	366
Jan 29, 2026	45.13	45.23	44.43	44.43	44.43	-1.11%	389
Jan 28, 2026	45.20	45.20	44.46	44.93	44.93	-1.57%	723
Jan 27, 2026	45.61	46.12	45.60	45.65	45.65	-0.49%	1,490
Jan 26, 2026	46.03	46.90	44.97	45.87	45.87	-1.35%	1,101
Jan 23, 2026	45.86	46.50	45.41	46.50	46.50	1.15%	1,869
Jan 22, 2026	46.54	47.48	45.97	45.97	45.97	-2.19%	1,103
Jan 21, 2026	46.69	47.01	45.14	47.00	47.00	-1.47%	4,354
Jan 20, 2026	39.11	48.80	39.11	47.70	47.70	21.54%	3,025
Jan 19, 2026	40.65	40.65	39.04	39.25	39.25	-4.07%	3,696
Jan 16, 2026	41.29	41.45	40.91	40.91	40.91	0.89%	640
Jan 15, 2026	40.98	40.98	40.50	40.55	40.55	0.48%	1,210
Jan 14, 2026	40.52	41.02	40.33	40.36	40.36	-0.44%	1,021
Jan 13, 2026	40.22	40.54	40.22	40.54	40.54	-0.06%	505
Jan 12, 2026	41.50	41.50	40.56	40.56	40.56	-2.03%	3,663
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