Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	41.05	41.49	40.83	40.93	40.93	-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	40.86	-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
Sep 24, 2025	38.83	38.84	38.40	38.54	38.54	-0.84%	46,669
Sep 23, 2025	39.01	39.01	38.70	38.87	38.87	-0.57%	20,439
Sep 22, 2025	39.16	39.35	38.98	39.09	39.09	0.78%	12,402
Sep 19, 2025	38.86	39.01	38.50	38.79	38.79	-0.27%	65,398
Sep 18, 2025	38.38	39.08	38.35	38.89	38.89	1.15%	40,212
Sep 17, 2025	38.35	38.61	38.23	38.45	38.45	-0.17%	8,722
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