Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	43.06	43.26	41.73	41.86	41.86	-0.71%	1,823,214
May 8, 2025	42.58	43.05	42.05	42.16	42.16	-1.10%	1,866,671
May 7, 2025	42.51	42.74	42.08	42.63	42.63	1.09%	1,723,688
May 6, 2025	43.10	43.16	42.04	42.17	42.17	-1.49%	1,387,133
May 5, 2025	43.39	43.46	42.74	42.81	42.81	-0.74%	1,253,576
May 2, 2025	43.43	43.45	42.85	43.13	43.13	2.20%	1,204,867
May 1, 2025	42.50	42.64	42.04	42.20	42.20	-1.29%	810,596
Apr 30, 2025	43.16	43.19	42.47	42.75	42.75	0.28%	1,008,441
Apr 29, 2025	42.50	43.04	42.40	42.63	42.63	0.38%	936,772
Apr 28, 2025	42.50	42.60	42.04	42.47	42.47	0.95%	977,491
Apr 25, 2025	42.50	42.59	41.82	42.07	42.07	-2.30%	896,399
Apr 24, 2025	42.60	43.13	42.29	43.06	43.06	1.75%	1,213,330
Apr 23, 2025	42.39	43.00	42.20	42.32	42.32	-0.05%	1,373,414
Apr 22, 2025	41.65	42.55	41.51	42.34	42.34	4.59%	1,385,852
Apr 21, 2025	40.61	40.87	40.31	40.48	40.48	-0.56%	1,166,108
Apr 17, 2025	40.67	41.12	40.00	40.71	40.71	-1.76%	1,732,469
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