Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.67	41.12	40.00	40.71	40.71	-1.76%	1,729,658
Apr 16, 2025	41.76	41.80	40.91	41.44	41.44	-0.22%	1,766,571
Apr 15, 2025	42.13	43.88	41.40	41.53	41.53	-1.87%	2,395,921
Apr 14, 2025	41.86	42.46	41.73	42.32	42.32	0.81%	1,223,741
Apr 11, 2025	40.91	42.40	40.77	41.98	41.98	4.82%	1,723,550
Apr 10, 2025	40.07	40.59	38.97	40.05	40.05	-3.33%	1,384,725
Apr 9, 2025	40.06	41.65	39.09	41.43	41.43	6.75%	2,729,590
Apr 8, 2025	40.41	40.53	38.58	38.81	38.81	-3.72%	1,648,632
Apr 7, 2025	39.31	41.30	38.68	40.31	40.31	5.36%	2,939,427
Apr 4, 2025	39.61	39.74	38.13	38.26	38.26	-5.23%	1,770,745
Apr 3, 2025	41.44	41.44	39.83	40.37	40.37	0.87%	2,285,068
Apr 2, 2025	39.35	40.19	39.32	40.02	40.02	1.32%	1,521,835
Apr 1, 2025	40.18	40.20	39.38	39.50	39.50	-1.62%	1,587,038
Mar 31, 2025	39.50	40.27	39.31	40.15	40.15	0.75%	1,248,481
Mar 28, 2025	39.95	40.11	39.70	39.85	39.85	0.50%	868,833
Mar 27, 2025	39.63	39.81	39.59	39.65	39.65	0.18%	655,924
Mar 26, 2025	39.54	39.71	39.39	39.58	39.58	-0.23%	837,011
Mar 25, 2025	40.04	40.11	39.35	39.67	39.67	-0.33%	779,823
Mar 24, 2025	39.72	39.90	39.47	39.80	39.80	0.35%	877,726
Mar 21, 2025	39.25	39.75	39.17	39.66	39.66	0.76%	1,095,493
Mar 20, 2025	39.38	39.52	39.17	39.36	39.36	-0.73%	1,016,529
Mar 19, 2025	39.56	39.81	39.41	39.65	39.65	-0.25%	768,613
Mar 18, 2025	39.82	39.86	39.48	39.75	39.75	-0.18%	667,747
Mar 17, 2025	39.34	40.01	39.34	39.82	39.82	0.86%	1,050,362
Mar 14, 2025	39.21	39.51	38.92	39.48	39.48	1.49%	858,431
Mar 13, 2025	39.12	39.49	38.75	38.90	38.90	-1.27%	1,133,995
Mar 12, 2025	39.30	39.60	38.94	39.40	39.40	0.38%	1,258,946
Mar 11, 2025	39.86	39.86	38.78	39.25	39.25	0.93%	1,741,206
Mar 10, 2025	39.41	39.84	38.76	38.89	38.89	-2.16%	1,087,485
Mar 7, 2025	39.54	40.00	39.50	39.75	39.75	-0.33%	1,783,677
Mar 6, 2025	39.15	40.13	38.90	39.88	39.88	3.45%	2,082,614
Mar 5, 2025	38.02	38.62	37.92	38.55	38.55	1.93%	956,545
Mar 4, 2025	37.85	38.05	37.63	37.82	37.82	-1.05%	862,875
Mar 3, 2025	38.79	38.89	38.14	38.22	38.22	-0.47%	1,179,883
Feb 28, 2025	38.51	38.64	38.16	38.40	38.40	-	1,055,052
Feb 27, 2025	38.80	38.86	38.29	38.40	38.40	-1.92%	896,218
Feb 26, 2025	39.41	39.75	39.08	39.15	39.15	-1.39%	693,572
Feb 25, 2025	40.00	40.03	39.43	39.70	39.70	-0.53%	1,018,088
Feb 24, 2025	39.74	40.10	39.61	39.91	39.91	0.86%	1,187,385
Feb 21, 2025	39.21	39.59	38.80	39.57	39.57	2.59%	1,257,212
Feb 20, 2025	39.20	39.43	38.49	38.57	38.57	-1.66%	1,121,389
Feb 19, 2025	39.36	39.42	39.02	39.22	39.22	-1.97%	1,304,511
Feb 18, 2025	39.96	40.21	39.76	40.01	40.01	0.35%	866,957
Feb 14, 2025	40.09	40.18	39.69	39.87	39.87	-0.47%	1,362,801
Feb 13, 2025	40.03	40.61	39.72	40.06	40.06	-0.20%	1,758,162
Feb 12, 2025	39.98	40.40	39.40	40.14	40.14	2.19%	2,655,167
Feb 11, 2025	40.00	40.06	39.27	39.28	39.28	-2.00%	1,035,742
Feb 10, 2025	39.86	40.47	39.63	40.08	40.08	-3.05%	1,714,207
Feb 7, 2025	41.38	41.48	40.85	41.34	41.34	-2.59%	1,306,855
Feb 6, 2025	42.11	42.80	41.80	42.44	42.44	-3.11%	2,851,068