Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.48	44.88	44.07	44.07	44.07	-0.93%	97,621
Jan 30, 2026	45.05	45.05	44.26	44.48	44.48	-1.68%	14,720
Jan 29, 2026	45.31	45.52	44.13	45.24	45.24	1.02%	60,347
Jan 28, 2026	45.14	45.43	44.51	44.78	44.78	-1.59%	45,649
Jan 27, 2026	45.85	46.19	45.34	45.50	45.50	-2.88%	92,410
Jan 26, 2026	46.62	47.26	46.38	46.85	46.85	2.55%	77,766
Jan 23, 2026	45.89	46.13	45.39	45.69	45.69	-2.63%	187,594
Jan 22, 2026	46.61	47.60	46.13	46.92	46.92	1.84%	245,612
Jan 21, 2026	47.26	47.28	44.89	46.08	46.08	16.29%	702,252
Jan 20, 2026	39.69	44.11	39.24	39.62	39.62	0.21%	23,374
Jan 19, 2026	40.80	40.80	38.99	39.54	39.54	-4.37%	36,386
Jan 16, 2026	41.40	41.66	40.99	41.35	41.35	1.63%	15,687
Jan 15, 2026	40.92	40.92	40.31	40.68	40.68	0.36%	18,381
Jan 14, 2026	40.55	41.02	40.27	40.54	40.54	0.18%	15,411
Jan 13, 2026	40.46	41.00	40.20	40.47	40.47	-1.98%	18,574
Jan 12, 2026	41.28	41.63	40.93	41.29	41.28	-0.32%	14,702
Jan 9, 2026	40.65	42.06	40.65	41.42	41.42	2.92%	8,331
Jan 8, 2026	40.79	41.28	40.18	40.24	40.24	-5.32%	2,434
Jan 7, 2026	42.18	42.78	42.17	42.51	40.59	1.71%	279,589
Jan 6, 2026	41.44	42.62	41.20	41.79	39.91	2.42%	36,404
Jan 5, 2026	40.66	40.95	40.45	40.81	38.97	0.15%	473,395
Jan 2, 2026	40.75	40.75	40.21	40.74	38.91	-0.06%	1,180,522
Dec 30, 2025	40.96	40.96	40.72	40.77	38.93	-0.07%	1,910
Dec 29, 2025	40.53	41.12	40.32	40.80	38.96	-0.59%	9,403
Dec 23, 2025	41.18	41.20	40.95	41.04	39.19	-0.29%	13,117
Dec 22, 2025	40.88	41.18	40.55	41.16	39.31	1.56%	491,202
Dec 19, 2025	40.38	40.88	40.27	40.53	38.70	0.20%	24,823
Dec 18, 2025	40.32	40.70	40.32	40.45	38.63	0.46%	13,387
Dec 17, 2025	40.25	40.70	39.53	40.26	38.45	-0.08%	15,169
Dec 16, 2025	40.73	40.73	39.97	40.29	38.48	-0.60%	426,338
Dec 15, 2025	40.62	40.77	40.35	40.54	38.71	0.16%	111,016
Dec 12, 2025	40.55	40.67	40.35	40.47	38.65	-1.07%	69,655
Dec 11, 2025	41.23	41.29	40.55	40.91	39.07	-1.10%	468,720
Dec 10, 2025	41.38	41.72	41.35	41.37	39.51	-0.71%	50,277
Dec 9, 2025	41.34	41.81	41.34	41.66	39.79	-0.97%	288,322
Dec 8, 2025	42.42	42.42	41.77	42.07	40.18	-1.10%	12,900
Dec 5, 2025	42.75	42.82	42.46	42.53	40.62	-0.07%	884,373
Dec 4, 2025	42.20	42.63	42.02	42.57	40.65	1.66%	328,694
Dec 3, 2025	42.30	42.80	41.86	41.87	39.99	-1.82%	33,100
Dec 2, 2025	42.85	42.98	42.31	42.65	40.73	-1.29%	56,188
Dec 1, 2025	43.41	43.55	43.14	43.21	41.26	-0.59%	11,688
Nov 28, 2025	43.65	43.76	43.29	43.46	41.51	-0.45%	76,671
Nov 27, 2025	43.62	43.87	43.58	43.66	41.69	-1.00%	76,867
Nov 26, 2025	44.19	44.20	43.63	44.10	42.12	1.35%	30,663
Nov 25, 2025	43.23	44.20	43.10	43.51	41.55	0.87%	41,589
Nov 24, 2025	42.91	43.43	42.82	43.14	41.20	2.39%	48,735
Nov 21, 2025	41.54	42.61	41.54	42.13	40.23	1.89%	106,400
Nov 20, 2025	40.48	41.89	40.48	41.35	39.49	1.96%	387,011
Nov 19, 2025	40.14	40.66	39.98	40.56	38.73	2.10%	29,979
Nov 18, 2025	39.90	39.90	39.59	39.72	37.93	-1.23%	13,459