Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	40.32	40.79	40.30	40.79	40.79	0.05%	-
Jan 13, 2026	40.28	40.77	40.28	40.77	40.77	-3.84%	-
Jan 7, 2026	42.47	42.47	42.30	42.40	40.34	0.40%	-
Jan 6, 2026	41.50	42.23	41.41	42.23	40.18	3.11%	-
Jan 5, 2026	40.55	40.96	40.55	40.96	38.97	1.28%	-
Jan 2, 2026	40.75	40.75	40.27	40.44	38.47	-0.80%	-
Dec 30, 2025	40.94	40.94	40.74	40.77	38.79	-0.59%	94
Dec 29, 2025	40.65	41.01	40.65	41.01	39.02	-0.23%	88
Dec 23, 2025	41.07	41.19	40.98	41.11	39.11	-0.10%	-
Dec 22, 2025	40.78	41.15	40.62	41.15	39.15	0.72%	-
Dec 19, 2025	40.34	40.85	40.34	40.85	38.87	0.86%	-
Dec 18, 2025	40.30	40.66	40.30	40.51	38.53	-0.13%	-
Dec 17, 2025	40.07	40.56	39.67	40.56	38.58	1.15%	-
Dec 16, 2025	40.37	40.52	40.10	40.10	38.14	-1.11%	-
Dec 15, 2025	40.42	40.70	40.42	40.55	38.57	0.13%	-
Dec 12, 2025	40.35	40.63	40.35	40.50	38.52	-0.57%	-
Dec 11, 2025	41.03	41.30	40.73	40.73	38.75	-1.60%	-
Dec 10, 2025	41.55	41.55	41.39	41.39	39.38	-0.38%	-
Dec 9, 2025	41.77	41.78	41.55	41.55	39.53	-1.03%	-
Dec 8, 2025	42.20	42.20	41.98	41.98	39.94	-1.36%	-
Dec 5, 2025	42.68	42.84	42.56	42.56	40.49	-	-
Dec 4, 2025	42.32	42.56	42.32	42.56	40.49	1.30%	-
Dec 3, 2025	42.51	42.61	42.01	42.01	39.97	-1.26%	-
Dec 2, 2025	42.88	42.88	42.54	42.55	40.48	-1.61%	65
Dec 1, 2025	43.51	43.51	43.24	43.24	41.14	-0.32%	-
Nov 28, 2025	43.67	43.67	43.38	43.38	41.27	-0.65%	-
Nov 27, 2025	43.77	43.77	43.65	43.66	41.54	-0.91%	28
Nov 26, 2025	43.79	44.06	43.79	44.06	41.92	-0.12%	-
Nov 25, 2025	43.10	44.12	43.10	44.12	41.97	2.27%	-
Nov 24, 2025	43.21	43.21	42.92	43.14	41.04	1.31%	-
Nov 21, 2025	42.00	42.58	41.94	42.58	40.51	2.48%	-
Nov 20, 2025	40.97	41.55	40.97	41.55	39.53	3.19%	-
Nov 19, 2025	40.17	40.59	40.17	40.26	38.30	1.41%	-
Nov 18, 2025	39.85	39.85	39.71	39.71	37.77	-1.23%	-
Nov 17, 2025	40.23	40.23	40.02	40.20	38.24	-	-
Nov 14, 2025	40.31	40.32	40.20	40.20	38.24	-1.14%	-
Nov 13, 2025	40.47	40.66	40.27	40.66	38.68	0.62%	-
Nov 12, 2025	40.38	40.41	40.26	40.41	38.44	1.45%	-
Nov 11, 2025	39.42	39.83	39.27	39.83	37.89	1.29%	-
Nov 10, 2025	39.50	39.67	39.33	39.33	37.41	-0.03%	-
Nov 7, 2025	39.36	39.36	39.00	39.34	37.42	-0.13%	-
Nov 6, 2025	40.32	40.32	39.39	39.39	37.47	-2.30%	-
Nov 5, 2025	40.64	40.64	40.01	40.32	38.35	-3.43%	8
Nov 4, 2025	41.01	41.75	41.01	41.75	39.72	0.20%	-
Nov 3, 2025	42.59	42.59	41.66	41.66	39.64	-3.08%	-
Oct 31, 2025	42.41	42.99	42.30	42.99	40.90	1.19%	-
Oct 30, 2025	43.10	43.10	42.48	42.48	40.42	-1.47%	113
Oct 29, 2025	43.35	43.35	43.08	43.12	41.02	-0.75%	-
Oct 28, 2025	43.91	43.91	43.44	43.44	41.33	-1.60%	-
Oct 27, 2025	44.59	44.59	44.15	44.15	42.00	-1.06%	-