Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
46.88
+0.17 (0.37%)
Sep 4, 2025, 1:07 PM - Market open
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.55 | 46.79 | 46.27 | 46.73 | - | 0.06% | 102,220 |
| 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 |
| Jul 28, 2025 | 51.30 | 51.33 | 50.71 | 50.98 | 50.98 | -1.56% | 1,395,701 |
| Jul 25, 2025 | 51.16 | 51.88 | 51.07 | 51.79 | 51.79 | 1.09% | 1,287,231 |
| Jul 24, 2025 | 50.86 | 51.58 | 50.79 | 51.23 | 51.23 | 1.65% | 1,291,704 |
| Jul 23, 2025 | 49.92 | 50.83 | 49.92 | 50.40 | 50.40 | 1.80% | 2,137,115 |
| Jul 22, 2025 | 48.00 | 49.64 | 47.99 | 49.51 | 49.51 | 3.02% | 1,692,796 |
| Jul 21, 2025 | 48.11 | 48.49 | 47.66 | 48.06 | 48.06 | -0.62% | 1,533,330 |
| Jul 18, 2025 | 48.70 | 48.75 | 47.93 | 48.36 | 48.36 | 0.25% | 2,726,997 |
| Jul 17, 2025 | 47.93 | 48.34 | 47.84 | 48.24 | 48.24 | -0.12% | 1,160,627 |
| Jul 16, 2025 | 47.79 | 48.39 | 47.71 | 48.30 | 48.30 | 1.79% | 1,244,997 |
| Jul 15, 2025 | 48.37 | 48.46 | 47.38 | 47.45 | 47.45 | -1.72% | 1,929,261 |
| Jul 14, 2025 | 47.73 | 48.47 | 47.73 | 48.28 | 48.28 | 0.31% | 1,507,627 |
| Jul 11, 2025 | 48.22 | 48.24 | 47.68 | 48.13 | 48.13 | -0.87% | 2,421,661 |
| Jul 10, 2025 | 48.08 | 48.90 | 47.96 | 48.55 | 48.55 | 1.23% | 1,179,544 |
| Jul 9, 2025 | 47.99 | 48.29 | 47.55 | 47.96 | 47.96 | 0.23% | 1,750,884 |
| Jul 8, 2025 | 47.41 | 48.20 | 47.35 | 47.85 | 47.85 | 0.67% | 1,755,876 |
| Jul 7, 2025 | 48.08 | 48.08 | 47.25 | 47.53 | 47.53 | -1.68% | 1,083,029 |
| Jul 3, 2025 | 48.40 | 48.63 | 47.97 | 48.34 | 48.34 | -0.62% | 770,537 |
| Jul 2, 2025 | 47.69 | 48.64 | 47.65 | 48.64 | 48.64 | 0.89% | 1,465,191 |
| Jul 1, 2025 | 47.88 | 48.82 | 47.77 | 48.21 | 47.96 | 0.31% | 1,008,943 |
| Jun 30, 2025 | 48.24 | 48.27 | 47.66 | 48.06 | 47.81 | 0.61% | 991,697 |
| Jun 27, 2025 | 48.05 | 48.29 | 47.52 | 47.77 | 47.53 | -0.56% | 1,836,213 |
| Jun 26, 2025 | 48.30 | 48.36 | 47.74 | 48.04 | 47.79 | 1.24% | 1,208,097 |
| Jun 25, 2025 | 46.60 | 47.64 | 46.37 | 47.45 | 47.21 | 0.47% | 1,897,625 |