Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
47.95
-0.45 (-0.93%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Qiagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202548.3648.6347.7547.9547.95-0.93%802,795
Oct 27, 202549.1249.2048.3648.4048.40-1.87%946,756
Oct 24, 202549.5049.5349.0649.3249.32-0.06%673,822
Oct 23, 202548.8949.4848.7549.3549.351.54%768,460
Oct 22, 202548.4948.8948.3448.6048.600.10%682,059
Oct 21, 202548.9549.5948.5448.5548.55-0.25%758,359
Oct 20, 202548.2148.9948.1548.6748.670.83%841,145
Oct 17, 202548.0648.4647.9748.2748.270.29%704,985
Oct 16, 202547.5248.4447.5248.1348.131.30%1,655,146
Oct 15, 202547.4247.7147.0747.5147.510.02%715,220
Oct 14, 202547.0647.5746.9447.5047.500.59%653,140
Oct 13, 202546.8647.5146.7347.2247.220.79%738,152
Oct 10, 202547.3747.5946.4546.8546.85-0.17%1,311,479
Oct 9, 202547.7447.9346.9246.9346.93-1.74%1,194,882
Oct 8, 202546.8347.8046.8047.7647.762.05%1,179,297
Oct 7, 202546.8747.1646.7646.8046.80-0.34%1,036,426
Oct 6, 202546.7747.0946.6146.9646.960.34%883,504
Oct 3, 202546.2746.8946.2346.8046.801.21%1,069,740
Oct 2, 202546.3046.5246.0446.2446.24-0.17%956,952
Oct 1, 202544.8646.3544.8546.3246.323.67%1,255,882
Sep 30, 202543.8445.0743.7644.6844.681.68%1,346,864
Sep 29, 202543.9244.1643.7443.9443.940.09%689,953
Sep 26, 202544.0344.1543.8143.9043.90-0.07%857,325
Sep 25, 202544.2644.4643.8043.9343.93-2.53%1,629,619
Sep 24, 202545.2745.4144.9645.0745.07-1.18%1,082,197
Sep 23, 202545.6446.0045.5545.6145.61-0.26%903,166
Sep 22, 202546.1046.2345.6545.7345.73-0.46%1,084,195
Sep 19, 202545.5746.1245.4545.9445.940.44%1,820,288
Sep 18, 202545.6846.0545.6345.7445.740.70%2,190,422
Sep 17, 202545.3946.1845.1845.4245.42-0.39%959,789
Sep 16, 202545.4645.7145.2045.6045.600.46%918,306
Sep 15, 202545.3745.5645.1245.3945.390.24%1,007,943
Sep 12, 202545.9845.9945.2845.2845.28-1.69%992,209
Sep 11, 202545.5746.2145.3346.0646.060.11%1,174,056
Sep 10, 202546.7946.8945.9946.0146.01-2.19%1,045,028
Sep 9, 202547.9247.9346.9447.0447.04-1.13%903,884
Sep 8, 202547.3447.6847.1947.5847.580.06%885,131
Sep 5, 202547.2247.7147.2247.5547.551.08%939,634
Sep 4, 202546.5547.0746.2747.0447.040.73%848,221
Sep 3, 202546.7746.8846.4446.7046.70-0.47%1,931,158
Sep 2, 202547.3547.3846.6246.9246.920.90%2,411,083
Aug 29, 202546.1146.6346.0846.5046.500.78%1,965,193
Aug 28, 202546.5846.8045.8146.1446.14-3.85%5,362,502
Aug 27, 202548.7248.7347.7847.9947.99-1.78%796,404
Aug 26, 202549.2549.2848.7848.8648.86-0.08%1,250,252
Aug 25, 202549.8949.9348.6848.9048.90-1.69%621,871
Aug 22, 202549.1149.9649.1049.7449.741.24%882,883
Aug 21, 202549.3349.4949.1149.1349.13-0.14%695,538
Aug 20, 202549.2249.5049.0449.2049.200.02%1,139,837
Aug 19, 202548.7549.3548.6849.1949.191.11%1,181,520