Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.18	40.66	39.77	39.78	39.78	-1.82%	34,844
Dec 2, 2025	40.71	40.84	40.19	40.52	40.52	-1.29%	59,147
Dec 1, 2025	41.24	41.37	40.99	41.05	41.05	-0.59%	12,305
Nov 28, 2025	41.47	41.58	41.13	41.29	41.29	-0.45%	80,708
Nov 27, 2025	41.44	41.68	41.40	41.48	41.48	-1.00%	80,914
Nov 26, 2025	41.98	41.99	41.45	41.90	41.90	1.35%	32,278
Nov 25, 2025	41.07	41.99	40.94	41.34	41.34	0.87%	43,779
Nov 24, 2025	40.77	41.26	40.68	40.98	40.98	2.39%	51,301
Nov 21, 2025	39.47	40.48	39.47	40.03	40.02	1.89%	112,001
Nov 20, 2025	38.46	39.80	38.46	39.28	39.28	1.96%	407,381
Nov 19, 2025	38.14	38.63	37.99	38.53	38.53	2.10%	31,558
Nov 18, 2025	37.90	37.90	37.61	37.74	37.74	-1.23%	14,169
Nov 17, 2025	38.35	38.35	37.94	38.20	38.20	-0.01%	75,128
Nov 14, 2025	38.22	44.65	38.09	38.21	38.21	-0.81%	43,487
Nov 13, 2025	38.50	38.71	38.29	38.52	38.52	0.48%	33,641
Nov 12, 2025	38.33	38.50	38.17	38.34	38.34	1.85%	33,096
Nov 11, 2025	37.43	37.89	37.32	37.64	37.64	0.53%	255,877
Nov 10, 2025	37.45	37.72	37.34	37.44	37.44	0.29%	124,379
Nov 7, 2025	37.44	37.61	37.03	37.34	37.34	-0.57%	26,590
Nov 6, 2025	38.34	38.34	37.36	37.55	37.55	-1.74%	58,554
Nov 5, 2025	38.21	38.76	37.87	38.21	38.21	-2.52%	143,490
Nov 4, 2025	39.39	39.82	38.89	39.20	39.20	-2.22%	88,846
Nov 3, 2025	40.23	40.48	39.43	40.09	40.09	-1.77%	56,425
Oct 31, 2025	40.12	40.91	40.02	40.81	40.81	0.30%	48,471
Oct 30, 2025	40.78	40.83	40.10	40.69	40.69	-0.59%	74,533
Oct 29, 2025	41.05	41.11	40.85	40.93	40.93	-1.44%	53,274
Oct 28, 2025	41.74	41.83	41.14	41.53	41.53	-1.11%	91,225
Oct 27, 2025	42.45	42.45	41.86	42.00	42.00	-0.87%	32,848
Oct 24, 2025	42.44	42.58	42.27	42.36	42.36	0.27%	115,383
Oct 23, 2025	41.87	42.40	41.73	42.25	42.25	0.65%	62,483
Oct 22, 2025	41.83	42.07	41.73	41.98	41.98	-0.42%	11,820
Oct 21, 2025	41.84	42.42	41.67	42.16	42.16	0.70%	349,925
Oct 20, 2025	41.08	42.00	41.08	41.86	41.86	2.28%	24,682
Oct 17, 2025	41.05	41.49	40.83	40.93	40.92	-0.68%	148,248
Oct 16, 2025	41.02	41.46	40.69	41.21	41.21	0.86%	98,429
Oct 15, 2025	40.89	40.99	40.65	40.86	40.85	-0.30%	49,880
Oct 14, 2025	40.91	41.26	40.59	40.98	40.98	0.88%	104,863
Oct 13, 2025	40.50	40.96	40.44	40.62	40.62	-0.56%	35,746
Oct 10, 2025	40.91	41.14	40.47	40.85	40.85	-0.72%	19,356
Oct 9, 2025	40.98	41.30	40.86	41.15	41.15	0.93%	38,873
Oct 8, 2025	40.15	40.79	40.03	40.77	40.77	1.41%	23,748
Oct 7, 2025	40.06	40.41	39.91	40.20	40.20	0.37%	126,249
Oct 6, 2025	39.85	40.17	39.84	40.05	40.05	0.91%	8,546
Oct 3, 2025	39.52	39.95	39.37	39.69	39.69	0.55%	44,615
Oct 2, 2025	39.34	39.66	39.28	39.47	39.47	2.38%	45,446
Oct 1, 2025	37.78	39.19	37.78	38.55	38.55	2.28%	29,401
Sep 30, 2025	37.43	37.76	37.17	37.70	37.70	0.58%	191,975
Sep 29, 2025	37.55	37.70	37.31	37.48	37.48	-0.40%	56,211
Sep 26, 2025	37.90	37.90	37.50	37.63	37.63	-0.72%	52,839
Sep 25, 2025	38.25	38.30	37.65	37.90	37.90	-1.66%	61,116