Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.51	38.75	38.22	38.51	38.51	-0.34%	69,750
Sep 15, 2025	38.78	38.79	38.40	38.64	38.64	-0.96%	117,268
Sep 12, 2025	39.31	39.46	38.89	39.02	39.02	0.05%	34,776
Sep 11, 2025	39.40	39.45	38.70	39.00	39.00	-2.28%	70,603
Sep 10, 2025	40.14	40.14	39.70	39.91	39.91	-1.72%	37,889
Sep 9, 2025	40.49	40.91	40.25	40.61	40.61	0.22%	91,076
Sep 8, 2025	40.55	40.55	40.22	40.52	40.52	0.25%	23,024
Sep 5, 2025	40.44	40.70	40.27	40.42	40.42	0.80%	20,945
Sep 4, 2025	40.26	40.27	39.73	40.10	40.10	-0.18%	17,633
Sep 3, 2025	40.31	40.65	39.89	40.17	40.17	-0.62%	140,754
Sep 2, 2025	40.58	40.84	39.40	40.42	40.42	-0.27%	188,366
Sep 1, 2025	39.87	40.80	39.67	40.53	40.53	2.92%	140,385
Aug 29, 2025	39.61	39.82	39.29	39.38	39.38	-1.06%	111,727
Aug 28, 2025	39.89	40.99	39.53	39.81	39.81	-4.71%	74,698
Aug 27, 2025	42.11	42.11	41.40	41.77	41.77	-0.71%	23,532
Aug 26, 2025	42.10	42.46	42.03	42.07	42.07	-1.12%	20,163
Aug 25, 2025	42.51	42.67	42.07	42.55	42.55	-	14,462
Aug 22, 2025	42.21	42.65	42.21	42.55	42.55	0.47%	40,677
Aug 21, 2025	42.16	42.58	42.16	42.35	42.35	0.08%	4,725
Aug 20, 2025	42.16	42.39	41.94	42.32	42.32	1.20%	15,245
Aug 19, 2025	41.92	42.27	41.60	41.82	41.82	-0.72%	12,576
Aug 18, 2025	42.09	42.28	41.97	42.12	42.12	0.13%	29,040
Aug 15, 2025	42.33	42.33	41.96	42.07	42.07	-0.23%	12,901
Aug 14, 2025	42.01	42.24	41.92	42.16	42.16	0.55%	31,914
Aug 13, 2025	41.97	42.12	41.80	41.93	41.93	0.73%	119,270
Aug 12, 2025	41.58	41.91	41.34	41.63	41.63	1.39%	35,079
Aug 11, 2025	41.46	41.46	40.92	41.06	41.06	-0.23%	9,147
Aug 8, 2025	41.41	41.44	40.93	41.15	41.15	0.01%	47,482
Aug 7, 2025	41.06	41.57	40.93	41.14	41.14	-1.86%	59,991
Aug 6, 2025	42.96	43.26	41.74	41.92	41.92	-3.07%	50,757
Aug 5, 2025	42.75	43.48	42.75	43.25	43.25	0.43%	185,167
Aug 4, 2025	43.08	43.18	42.91	43.07	43.07	0.29%	15,049
Aug 1, 2025	43.34	43.39	42.54	42.94	42.94	-2.64%	18,560
Jul 31, 2025	44.33	44.33	43.79	44.11	44.11	-0.20%	5,855
Jul 30, 2025	44.44	44.44	44.07	44.20	44.20	-0.04%	107,522
Jul 29, 2025	44.15	44.51	43.97	44.21	44.21	0.24%	237,886
Jul 28, 2025	44.23	44.33	43.61	44.11	44.11	0.94%	45,908
Jul 25, 2025	43.60	51.23	43.39	43.70	43.70	0.52%	38,769
Jul 24, 2025	42.84	43.75	42.73	43.47	43.47	1.96%	72,719
Jul 23, 2025	42.65	42.90	41.56	42.64	42.64	2.80%	552,284
Jul 22, 2025	41.11	41.72	40.65	41.48	41.48	1.03%	9,169
Jul 21, 2025	41.75	41.75	40.86	41.05	41.05	-0.91%	103,888
Jul 18, 2025	41.61	41.80	41.38	41.43	41.43	-0.33%	460,860
Jul 17, 2025	41.32	41.61	41.32	41.57	41.57	0.82%	11,775
Jul 16, 2025	40.75	41.46	40.75	41.23	41.23	-0.64%	12,428
Jul 15, 2025	41.41	41.53	41.03	41.50	41.50	1.01%	13,989
Jul 14, 2025	40.85	41.28	40.85	41.08	41.08	-0.43%	19,287
Jul 11, 2025	41.77	41.77	40.89	41.26	41.26	-1.19%	26,485
Jul 10, 2025	41.06	41.91	40.94	41.75	41.75	2.00%	368,439
Jul 9, 2025	40.85	41.17	40.63	40.94	40.94	0.05%	41,004