Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	40.20	40.43	40.20	40.43	40.43	1.30%	-
Dec 3, 2025	40.38	40.48	39.91	39.91	39.91	-1.26%	-
Dec 2, 2025	40.74	40.74	40.41	40.42	40.42	-1.61%	70
Dec 1, 2025	41.33	41.33	41.08	41.08	41.08	-0.32%	-
Nov 28, 2025	41.49	41.49	41.21	41.21	41.21	-0.65%	-
Nov 27, 2025	41.58	41.58	41.47	41.48	41.48	-0.91%	31
Nov 26, 2025	41.60	41.86	41.60	41.86	41.86	-0.12%	-
Nov 25, 2025	40.94	41.91	40.94	41.91	41.91	2.27%	-
Nov 24, 2025	41.05	41.05	40.77	40.98	40.98	1.31%	-
Nov 21, 2025	39.90	40.45	39.84	40.45	40.45	2.48%	-
Nov 20, 2025	38.92	39.47	38.92	39.47	39.47	3.19%	-
Nov 19, 2025	38.16	38.56	38.16	38.25	38.25	1.41%	-
Nov 18, 2025	37.86	37.86	37.72	37.72	37.72	-1.23%	-
Nov 17, 2025	38.22	38.22	38.02	38.19	38.19	-	-
Nov 14, 2025	38.29	38.30	38.19	38.19	38.19	-1.14%	-
Nov 13, 2025	38.45	38.63	38.26	38.63	38.63	0.63%	-
Nov 12, 2025	38.36	38.39	38.25	38.39	38.39	1.45%	-
Nov 11, 2025	37.45	37.84	37.31	37.84	37.84	1.28%	-
Nov 10, 2025	37.52	37.69	37.36	37.36	37.36	-0.03%	-
Nov 7, 2025	37.39	37.39	37.05	37.37	37.37	-0.13%	-
Nov 6, 2025	38.30	38.30	37.42	37.42	37.42	-2.30%	-
Nov 5, 2025	38.61	38.61	38.01	38.30	38.30	-3.43%	10
Nov 4, 2025	38.96	39.66	38.96	39.66	39.66	0.20%	-
Nov 3, 2025	40.46	40.46	39.58	39.58	39.58	-3.09%	-
Oct 31, 2025	40.29	40.84	40.18	40.84	40.84	1.19%	-
Oct 30, 2025	40.94	40.94	40.36	40.36	40.36	-1.46%	120
Oct 29, 2025	41.18	41.18	40.93	40.96	40.96	-0.75%	-
Oct 28, 2025	41.71	41.71	41.27	41.27	41.27	-1.60%	-
Oct 27, 2025	42.36	42.36	41.94	41.94	41.94	-1.06%	-
Oct 24, 2025	42.51	42.55	42.39	42.39	42.39	0.62%	-
Oct 23, 2025	41.98	42.23	41.98	42.13	42.13	0.31%	-
Oct 22, 2025	42.07	42.07	41.74	42.00	42.00	-0.14%	-
Oct 21, 2025	41.76	42.21	41.53	42.06	42.06	0.26%	-
Oct 20, 2025	41.23	41.95	41.23	41.95	41.95	1.26%	-
Oct 17, 2025	40.95	41.43	40.89	41.43	41.43	0.12%	-
Oct 16, 2025	41.18	41.38	40.92	41.38	41.38	1.37%	-
Oct 15, 2025	40.84	40.84	40.80	40.82	40.82	0.42%	-
Oct 14, 2025	41.24	41.24	40.62	40.65	40.65	-0.54%	-
Oct 13, 2025	40.63	40.87	40.39	40.87	40.87	0.71%	-
Oct 10, 2025	40.90	41.14	40.58	40.58	40.58	-1.19%	-
Oct 9, 2025	41.00	41.11	41.00	41.07	41.07	0.69%	-
Oct 8, 2025	40.26	40.79	40.26	40.79	40.79	1.32%	-
Oct 7, 2025	40.04	40.26	40.04	40.26	40.26	0.22%	-
Oct 6, 2025	39.96	40.17	39.90	40.17	40.17	1.08%	-
Oct 3, 2025	39.44	39.74	39.42	39.74	39.74	0.66%	-
Oct 2, 2025	39.35	39.49	39.35	39.48	39.48	1.18%	-
Oct 1, 2025	37.95	39.02	37.95	39.02	39.02	3.34%	-
Sep 30, 2025	37.52	37.76	37.27	37.76	37.76	0.83%	-
Sep 29, 2025	37.65	37.70	37.42	37.45	37.45	-0.27%	-
Sep 26, 2025	37.61	37.75	37.55	37.55	37.55	-0.45%	-