Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	54.11	55.71	53.75	55.66	55.66	0.38%	8,722,771
Jan 20, 2026	46.20	57.82	46.07	55.45	55.45	16.57%	15,004,917
Jan 16, 2026	48.20	48.40	47.21	47.57	47.57	-1.67%	1,947,659
Jan 15, 2026	47.26	48.40	46.75	48.38	48.38	1.98%	1,762,308
Jan 14, 2026	47.51	47.67	46.94	47.44	47.44	0.51%	1,815,023
Jan 13, 2026	47.50	47.66	46.41	47.20	47.20	-0.11%	1,178,558
Jan 12, 2026	48.47	48.59	46.68	47.25	47.25	-2.15%	1,432,772
Jan 9, 2026	48.58	48.75	47.86	48.29	48.29	-0.33%	1,276,855
Jan 8, 2026	47.86	49.01	47.70	48.45	48.45	-2.71%	1,184,645
Jan 7, 2026	49.60	50.07	49.25	49.80	47.39	0.64%	1,647,084
Jan 6, 2026	48.79	49.88	48.78	49.48	47.09	1.12%	2,036,515
Jan 5, 2026	47.46	49.03	47.39	48.94	46.57	2.88%	3,070,253
Jan 2, 2026	47.33	47.69	47.06	47.57	45.27	0.49%	1,164,187
Dec 31, 2025	47.61	47.79	47.28	47.34	45.05	-0.77%	632,049
Dec 30, 2025	47.79	47.94	47.54	47.71	45.40	-0.61%	748,520
Dec 29, 2025	48.28	48.44	47.83	48.00	45.68	0.51%	997,910
Dec 26, 2025	48.03	48.07	47.64	47.76	45.45	-0.24%	683,641
Dec 24, 2025	47.51	48.28	47.51	47.87	45.56	-0.29%	342,339
Dec 23, 2025	48.58	48.60	48.00	48.01	45.69	-0.96%	968,180
Dec 22, 2025	47.85	48.52	47.75	48.47	46.13	1.03%	903,464
Dec 19, 2025	47.43	48.16	47.32	47.98	45.66	1.38%	2,106,448
Dec 18, 2025	47.39	47.77	47.14	47.33	45.04	-0.55%	1,205,750
Dec 17, 2025	46.98	47.92	46.98	47.59	45.29	0.44%	1,369,571
Dec 16, 2025	47.71	47.74	46.85	47.38	45.09	-0.95%	1,381,319
Dec 15, 2025	47.92	47.98	47.31	47.83	45.52	0.49%	1,094,904
Dec 12, 2025	47.40	47.68	47.18	47.60	45.30	-0.49%	928,326
Dec 11, 2025	47.99	48.08	47.57	47.83	45.52	-0.48%	918,143
Dec 10, 2025	48.20	48.46	48.01	48.06	45.74	0.22%	831,270
Dec 9, 2025	48.46	48.61	47.94	47.96	45.64	-0.65%	817,799
Dec 8, 2025	49.06	49.16	48.06	48.27	45.94	-2.45%	1,288,525
Dec 5, 2025	49.97	49.98	49.35	49.48	47.09	-0.15%	1,761,613
Dec 4, 2025	49.42	49.75	48.99	49.56	47.16	0.56%	1,759,197
Dec 3, 2025	49.19	49.39	48.83	49.28	46.90	-0.26%	1,259,876
Dec 2, 2025	49.45	49.48	49.14	49.41	47.02	-0.84%	1,191,698
Dec 1, 2025	50.43	50.66	49.74	49.83	47.42	-0.86%	950,926
Nov 28, 2025	50.43	50.45	50.20	50.26	47.83	-0.73%	286,928
Nov 26, 2025	50.73	51.25	50.63	50.63	48.18	-0.95%	977,902
Nov 25, 2025	50.45	51.14	50.30	51.12	48.64	2.84%	974,903
Nov 24, 2025	49.52	49.88	49.37	49.71	47.30	0.81%	1,181,607
Nov 21, 2025	48.23	49.48	48.23	49.31	46.92	2.56%	791,337
Nov 20, 2025	47.62	48.33	47.43	48.07	45.75	2.79%	1,388,033
Nov 19, 2025	47.01	47.10	46.22	46.77	44.50	0.18%	1,216,746
Nov 18, 2025	46.06	46.72	45.88	46.68	44.42	0.50%	1,326,177
Nov 17, 2025	46.30	46.86	46.23	46.45	44.20	-0.43%	1,899,442
Nov 14, 2025	46.83	47.75	46.56	46.65	44.39	-0.74%	1,215,360
Nov 13, 2025	46.68	47.46	46.68	47.00	44.73	0.27%	822,705
Nov 12, 2025	46.47	47.06	46.46	46.87	44.60	0.70%	929,391
Nov 11, 2025	45.96	46.63	45.80	46.55	44.29	2.43%	831,427
Nov 10, 2025	45.62	45.93	45.28	45.44	43.24	-0.90%	890,541
Nov 7, 2025	45.17	45.90	45.07	45.85	43.63	1.16%	1,237,509