Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	46.87	47.16	46.76	46.80	46.80	-0.34%	1,036,296
Oct 6, 2025	46.77	47.09	46.61	46.96	46.96	0.34%	883,504
Oct 3, 2025	46.27	46.89	46.23	46.80	46.80	1.21%	1,069,740
Oct 2, 2025	46.30	46.52	46.04	46.24	46.24	-0.17%	956,952
Oct 1, 2025	44.86	46.35	44.85	46.32	46.32	3.67%	1,255,882
Sep 30, 2025	43.84	45.07	43.76	44.68	44.68	1.68%	1,346,864
Sep 29, 2025	43.92	44.16	43.74	43.94	43.94	0.09%	689,953
Sep 26, 2025	44.03	44.15	43.81	43.90	43.90	-0.07%	857,325
Sep 25, 2025	44.26	44.46	43.80	43.93	43.93	-2.53%	1,629,619
Sep 24, 2025	45.27	45.41	44.96	45.07	45.07	-1.18%	1,082,197
Sep 23, 2025	45.64	46.00	45.55	45.61	45.61	-0.26%	903,166
Sep 22, 2025	46.10	46.23	45.65	45.73	45.73	-0.46%	1,084,195
Sep 19, 2025	45.57	46.12	45.45	45.94	45.94	0.44%	1,820,288
Sep 18, 2025	45.68	46.05	45.63	45.74	45.74	0.70%	2,190,422
Sep 17, 2025	45.39	46.18	45.18	45.42	45.42	-0.39%	959,789
Sep 16, 2025	45.46	45.71	45.20	45.60	45.60	0.46%	918,306
Sep 15, 2025	45.37	45.56	45.12	45.39	45.39	0.24%	1,007,943
Sep 12, 2025	45.98	45.99	45.28	45.28	45.28	-1.69%	992,209
Sep 11, 2025	45.57	46.21	45.33	46.06	46.06	0.11%	1,174,056
Sep 10, 2025	46.79	46.89	45.99	46.01	46.01	-2.19%	1,045,028
Sep 9, 2025	47.92	47.93	46.94	47.04	47.04	-1.13%	903,884
Sep 8, 2025	47.34	47.68	47.19	47.58	47.58	0.06%	885,131
Sep 5, 2025	47.22	47.71	47.22	47.55	47.55	1.08%	939,634
Sep 4, 2025	46.55	47.07	46.27	47.04	47.04	0.73%	848,221
Sep 3, 2025	46.77	46.88	46.44	46.70	46.70	-0.47%	1,931,158
Sep 2, 2025	47.35	47.38	46.62	46.92	46.92	0.90%	2,411,083
Aug 29, 2025	46.11	46.63	46.08	46.50	46.50	0.78%	1,965,193
Aug 28, 2025	46.58	46.80	45.81	46.14	46.14	-3.85%	5,362,502
Aug 27, 2025	48.72	48.73	47.78	47.99	47.99	-1.78%	796,404
Aug 26, 2025	49.25	49.28	48.78	48.86	48.86	-0.08%	1,250,252
Aug 25, 2025	49.89	49.93	48.68	48.90	48.90	-1.69%	621,871
Aug 22, 2025	49.11	49.96	49.10	49.74	49.74	1.24%	882,883
Aug 21, 2025	49.33	49.49	49.11	49.13	49.13	-0.14%	695,538
Aug 20, 2025	49.22	49.50	49.04	49.20	49.20	0.02%	1,139,837
Aug 19, 2025	48.75	49.35	48.68	49.19	49.19	1.11%	1,181,520
Aug 18, 2025	49.31	49.43	48.62	48.65	48.65	-1.42%	1,446,608
Aug 15, 2025	49.03	49.50	49.00	49.35	49.35	0.80%	893,019
Aug 14, 2025	48.80	49.05	48.80	48.96	48.96	-0.55%	841,447
Aug 13, 2025	49.01	49.43	48.96	49.23	49.23	0.53%	929,116
Aug 12, 2025	48.10	49.02	48.03	48.97	48.97	2.00%	1,338,797
Aug 11, 2025	47.74	48.04	47.55	48.01	48.01	-0.06%	1,164,678
Aug 8, 2025	47.92	48.14	47.63	48.04	48.04	-0.66%	1,293,968
Aug 7, 2025	47.93	48.37	47.70	48.36	48.36	1.83%	2,008,935
Aug 6, 2025	49.74	49.83	47.45	47.49	47.49	-4.92%	2,938,558
Aug 5, 2025	50.11	50.23	49.61	49.95	49.95	-0.60%	2,076,890
Aug 4, 2025	49.71	50.27	49.64	50.25	50.25	0.62%	1,554,919
Aug 1, 2025	49.79	49.94	49.16	49.94	49.94	1.22%	1,448,114
Jul 31, 2025	50.18	50.37	49.27	49.34	49.34	-2.43%	1,472,017
Jul 30, 2025	50.72	50.93	50.26	50.57	50.57	-0.98%	1,073,947
Jul 29, 2025	51.10	51.39	50.92	51.07	51.07	0.18%	946,086