Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.63	42.42	40.48	42.09	42.09	3.16%	1,863,671
Nov 19, 2024	40.55	41.01	40.35	40.80	40.80	-0.46%	736,441
Nov 18, 2024	40.79	41.20	40.73	40.99	40.99	-0.68%	1,090,528
Nov 15, 2024	41.97	41.97	40.97	41.27	41.27	-1.95%	1,234,315
Nov 14, 2024	42.85	42.86	42.03	42.09	42.09	-1.27%	545,645
Nov 13, 2024	42.78	42.85	42.41	42.63	42.63	-1.39%	803,279
Nov 12, 2024	43.88	43.99	43.23	43.23	43.23	-1.86%	933,446
Nov 11, 2024	43.80	44.09	43.54	44.05	44.05	0.66%	977,204
Nov 8, 2024	44.22	44.27	43.63	43.76	43.76	-0.88%	807,301
Nov 7, 2024	45.19	45.35	43.83	44.15	44.15	0.64%	1,450,824
Nov 6, 2024	43.02	44.06	42.71	43.87	43.87	-0.18%	1,601,484
Nov 5, 2024	43.69	44.07	43.45	43.95	43.95	0.69%	869,581
Nov 4, 2024	43.56	43.86	43.45	43.65	43.65	1.32%	1,257,466
Nov 1, 2024	42.88	43.22	42.73	43.08	43.08	2.33%	873,496
Oct 31, 2024	42.06	42.39	41.89	42.10	42.10	-0.33%	925,569
Oct 30, 2024	42.02	42.47	41.92	42.24	42.24	0.98%	928,685
Oct 29, 2024	41.66	42.04	41.58	41.83	41.83	0.07%	476,024
Oct 28, 2024	42.08	42.17	41.74	41.80	41.80	0.60%	615,925
Oct 25, 2024	41.70	42.00	41.51	41.55	41.55	-0.12%	492,400
Oct 24, 2024	42.23	42.29	41.58	41.60	41.60	-1.23%	567,391
Oct 23, 2024	42.21	42.26	41.93	42.12	42.12	-0.21%	489,589
Oct 22, 2024	42.07	42.40	41.79	42.21	42.21	0.21%	759,736
Oct 21, 2024	42.64	42.65	41.87	42.12	42.12	-2.05%	588,995
Oct 18, 2024	42.81	43.00	42.63	43.00	43.00	0.73%	1,022,230
Oct 17, 2024	42.40	42.93	42.27	42.69	42.69	-1.20%	1,660,067
Oct 16, 2024	43.84	43.88	43.13	43.21	43.21	-1.53%	1,540,926
Oct 15, 2024	44.09	44.61	43.78	43.88	43.88	-0.48%	646,994
Oct 14, 2024	43.91	44.23	43.69	44.09	44.09	0.39%	1,370,715
Oct 11, 2024	43.78	44.08	43.75	43.92	43.92	1.48%	1,141,060
Oct 10, 2024	44.18	44.26	43.08	43.28	43.28	-2.63%	822,481
Oct 9, 2024	43.74	44.45	43.63	44.45	44.45	2.04%	1,528,768
Oct 8, 2024	43.48	43.77	43.44	43.56	43.56	0.55%	546,858
Oct 7, 2024	43.45	43.48	43.19	43.32	43.32	-0.57%	483,015
Oct 4, 2024	43.15	43.57	43.09	43.57	43.57	0.07%	871,753
Oct 3, 2024	44.11	44.14	43.41	43.54	43.54	-1.83%	1,724,399
Oct 2, 2024	44.51	44.54	44.04	44.35	44.35	-1.25%	1,394,213
Oct 1, 2024	45.47	45.51	44.77	44.91	44.91	-1.45%	974,649
Sep 30, 2024	45.37	45.62	45.08	45.57	45.57	0.73%	2,088,768
Sep 27, 2024	45.70	46.08	45.22	45.24	45.24	0.49%	1,970,639
Sep 26, 2024	44.57	45.05	44.49	45.02	45.02	2.06%	836,736
Sep 25, 2024	44.93	44.95	44.10	44.11	44.11	-1.67%	1,088,278
Sep 24, 2024	44.66	45.11	44.57	44.86	44.86	0.90%	1,123,378
Sep 23, 2024	44.87	44.88	44.38	44.46	44.46	-0.98%	916,843
Sep 20, 2024	45.40	45.41	44.70	44.90	44.90	-1.51%	1,930,406
Sep 19, 2024	46.05	46.06	45.53	45.59	45.59	-0.20%	1,029,619
Sep 18, 2024	45.88	46.14	45.59	45.68	45.68	0.04%	1,935,177
Sep 17, 2024	46.38	46.42	45.48	45.66	45.66	-1.95%	1,703,191
Sep 16, 2024	46.20	46.60	46.00	46.57	46.57	0.45%	703,543
Sep 13, 2024	45.86	46.38	45.83	46.36	46.36	1.73%	946,981
Sep 12, 2024	45.74	45.81	45.25	45.57	45.57	-0.59%	1,558,545
Sep 11, 2024	45.77	46.04	45.50	45.84	45.84	-0.13%	916,407
Sep 10, 2024	45.50	45.91	45.32	45.90	45.90	0.02%	1,142,053
Sep 9, 2024	44.51	46.00	44.51	45.89	45.89	3.17%	1,684,063
Sep 6, 2024	44.76	44.91	44.05	44.48	44.48	-	1,449,286
Sep 5, 2024	44.55	44.94	44.30	44.48	44.48	0.72%	1,468,438
Sep 4, 2024	44.26	44.55	44.07	44.16	44.16	-0.27%	1,489,202
Sep 3, 2024	44.70	45.04	44.05	44.28	44.28	-3.13%	4,636,012
Aug 30, 2024	46.10	46.25	45.49	45.71	45.71	0.07%	1,668,925
Aug 29, 2024	45.76	46.22	45.66	45.68	45.68	-0.28%	1,822,818
Aug 28, 2024	45.95	46.36	45.70	45.81	45.81	-0.46%	931,020
Aug 27, 2024	45.74	46.13	45.52	46.02	46.02	1.81%	1,377,426
Aug 26, 2024	45.97	46.23	45.06	45.20	45.20	-2.31%	1,365,901
Aug 23, 2024	47.12	47.24	46.04	46.27	46.27	-0.96%	2,323,783
Aug 22, 2024	47.40	47.44	46.71	46.72	46.72	-0.72%	1,259,396
Aug 21, 2024	46.89	47.17	46.82	47.06	47.06	0.19%	781,853
Aug 20, 2024	46.95	47.16	46.79	46.97	46.97	0.04%	682,908
Aug 19, 2024	46.54	47.10	46.54	46.95	46.95	0.58%	821,279
Aug 16, 2024	46.42	46.71	46.35	46.68	46.68	0.54%	592,671
Aug 15, 2024	45.95	46.58	45.95	46.43	46.43	0.83%	530,605
Aug 14, 2024	46.14	46.31	45.72	46.05	46.05	0.26%	653,296
Aug 13, 2024	45.52	46.07	45.51	45.93	45.93	1.50%	1,022,825
Aug 12, 2024	45.36	45.44	44.95	45.25	45.25	-0.37%	952,397
Aug 9, 2024	45.42	45.67	45.27	45.42	45.42	-0.20%	847,455
Aug 8, 2024	44.63	45.54	44.48	45.51	45.51	2.38%	1,213,860
Aug 7, 2024	45.24	45.37	44.29	44.45	44.45	-0.60%	1,028,906
Aug 6, 2024	44.48	45.47	44.28	44.72	44.72	-0.38%	989,928
Aug 5, 2024	45.26	45.43	44.72	44.89	44.89	-3.02%	920,664
Aug 2, 2024	46.51	46.55	45.75	46.29	46.29	1.07%	1,285,612
Aug 1, 2024	44.74	46.13	44.39	45.80	45.80	2.94%	1,964,723
Jul 31, 2024	44.54	45.16	44.44	44.49	44.49	-0.49%	1,183,808
Jul 30, 2024	44.49	44.87	43.93	44.71	44.71	0.99%	1,316,922
Jul 29, 2024	44.08	44.62	43.88	44.27	44.27	0.75%	1,818,546
Jul 26, 2024	42.92	44.14	42.87	43.94	43.94	4.02%	1,493,282
Jul 25, 2024	42.24	43.00	42.15	42.24	42.24	0.55%	1,444,930
Jul 24, 2024	41.45	42.30	41.44	42.01	42.01	1.35%	997,629
Jul 23, 2024	42.10	42.14	41.36	41.45	41.45	-2.10%	1,014,834
Jul 22, 2024	41.97	42.40	41.67	42.34	42.34	1.90%	1,277,802
Jul 19, 2024	41.45	41.72	40.91	41.55	41.55	-0.55%	1,092,398
Jul 18, 2024	42.45	42.55	41.55	41.78	41.78	-1.65%	1,044,316
Jul 17, 2024	42.29	42.79	42.19	42.48	42.48	-0.21%	1,380,767
Jul 16, 2024	41.52	42.70	41.52	42.57	42.57	1.84%	1,009,011
Jul 15, 2024	41.86	41.93	41.54	41.80	41.80	-0.90%	1,914,445
Jul 12, 2024	41.52	42.21	41.49	42.18	42.18	2.60%	890,332
Jul 11, 2024	41.26	41.70	40.99	41.11	41.11	0.19%	1,014,200
Jul 10, 2024	40.60	41.15	40.53	41.03	41.03	2.42%	846,957
Jul 9, 2024	40.44	40.44	39.73	40.06	40.06	-0.45%	812,210
Jul 8, 2024	41.01	41.17	40.06	40.24	40.24	-2.09%	1,059,419
Jul 5, 2024	40.98	41.23	40.77	41.10	41.10	1.28%	804,010
Jul 3, 2024	40.68	40.86	40.40	40.58	40.58	-0.29%	291,792
Jul 2, 2024	40.36	40.78	40.26	40.70	40.70	1.17%	665,764