Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	38.80	38.86	38.29	38.40	38.40	-1.92%	896,218
Feb 26, 2025	39.41	39.75	39.08	39.15	39.15	-1.39%	693,572
Feb 25, 2025	40.00	40.03	39.43	39.70	39.70	-0.53%	1,018,088
Feb 24, 2025	39.74	40.10	39.61	39.91	39.91	0.86%	1,187,385
Feb 21, 2025	39.21	39.59	38.80	39.57	39.57	2.59%	1,257,212
Feb 20, 2025	39.20	39.43	38.49	38.57	38.57	-1.66%	1,121,389
Feb 19, 2025	39.36	39.42	39.02	39.22	39.22	-1.97%	1,304,511
Feb 18, 2025	39.96	40.21	39.76	40.01	40.01	0.35%	866,957
Feb 14, 2025	40.09	40.18	39.69	39.87	39.87	-0.47%	1,362,801
Feb 13, 2025	40.03	40.61	39.72	40.06	40.06	-0.20%	1,758,162
Feb 12, 2025	39.98	40.40	39.40	40.14	40.14	2.19%	2,655,167
Feb 11, 2025	40.00	40.06	39.27	39.28	39.28	-2.00%	1,035,742
Feb 10, 2025	39.86	40.47	39.63	40.08	40.08	-3.05%	1,714,207
Feb 7, 2025	41.38	41.48	40.85	41.34	41.34	-2.59%	1,306,855
Feb 6, 2025	42.11	42.80	41.80	42.44	42.44	-3.11%	2,851,068
Feb 5, 2025	43.93	44.03	43.35	43.80	43.80	1.01%	1,533,236
Feb 4, 2025	43.69	43.96	43.03	43.36	43.36	-1.09%	1,228,619
Feb 3, 2025	43.97	44.20	43.65	43.84	43.84	-1.79%	1,225,182
Jan 31, 2025	44.56	45.05	44.41	44.64	44.64	0.29%	813,869
Jan 30, 2025	44.04	44.90	43.88	44.51	44.51	1.69%	1,024,262
Jan 29, 2025	44.86	44.86	43.55	43.77	43.77	-3.04%	1,042,042
Jan 28, 2025	45.99	46.12	45.11	45.14	45.14	-0.75%	1,276,282
Jan 27, 2025	46.16	46.25	45.27	45.48	45.48	-0.33%	1,534,959
Jan 24, 2025	45.57	45.97	45.40	45.63	45.63	-0.44%	1,555,840
Jan 23, 2025	47.27	47.36	45.44	45.83	45.83	-3.01%	3,189,841
Jan 22, 2025	47.65	47.93	47.21	47.25	47.25	-0.53%	1,727,573
Jan 21, 2025	47.38	47.61	47.21	47.50	47.50	3.26%	1,230,536
Jan 17, 2025	46.07	46.36	45.77	46.00	46.00	0.22%	1,180,187
Jan 16, 2025	45.61	46.23	45.32	45.90	45.90	1.39%	1,074,449