Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	48.37	48.46	47.38	47.45	47.45	-1.72%	1,921,801
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
Jun 24, 2025	47.31	47.38	46.76	47.23	46.99	1.11%	1,302,442
Jun 23, 2025	46.47	46.74	45.95	46.71	46.47	-0.11%	1,103,896
Jun 20, 2025	46.60	46.83	46.37	46.76	46.52	0.45%	2,124,800
Jun 18, 2025	46.50	46.81	46.26	46.55	46.31	-	870,336
Jun 17, 2025	46.92	46.99	46.44	46.55	46.31	-1.90%	1,157,230
Jun 16, 2025	47.28	47.70	46.95	47.45	47.21	0.72%	1,267,094
Jun 13, 2025	46.65	47.24	46.60	47.11	46.87	-0.59%	1,064,958
Jun 12, 2025	46.98	47.40	46.68	47.39	47.15	1.43%	1,102,841
Jun 11, 2025	46.91	47.23	46.62	46.72	46.48	1.08%	1,443,360
Jun 10, 2025	46.53	46.72	46.07	46.22	45.98	0.11%	1,806,933
Jun 9, 2025	45.68	46.44	45.59	46.17	45.93	1.52%	1,842,962
Jun 6, 2025	45.45	45.88	45.29	45.48	45.25	-0.18%	1,055,930
Jun 5, 2025	46.00	46.19	45.54	45.56	45.33	-0.35%	1,166,554
Jun 4, 2025	45.70	46.15	45.63	45.72	45.49	0.97%	1,013,687
Jun 3, 2025	44.95	45.39	44.74	45.28	45.05	0.85%	1,449,858
Jun 2, 2025	45.07	45.21	44.71	44.90	44.67	-0.51%	1,643,724
May 30, 2025	45.20	45.41	44.78	45.13	44.90	0.29%	2,518,914
May 29, 2025	44.74	45.11	44.51	45.00	44.77	1.40%	1,554,902
May 28, 2025	44.08	44.50	43.99	44.38	44.15	1.21%	1,415,041
May 27, 2025	43.83	44.08	43.54	43.85	43.63	4.28%	1,894,265
May 23, 2025	42.09	42.15	41.77	42.05	41.84	-0.64%	1,205,875
May 22, 2025	42.40	42.51	42.10	42.32	42.10	-	1,284,623
May 21, 2025	42.96	43.01	42.20	42.32	42.10	-0.89%	1,718,495
May 20, 2025	42.80	42.97	42.67	42.70	42.48	-0.23%	911,934
May 19, 2025	42.72	42.83	42.47	42.80	42.58	0.35%	1,572,493
May 16, 2025	42.09	42.67	41.94	42.65	42.43	0.97%	740,713
May 15, 2025	41.44	42.27	41.11	42.24	42.02	2.65%	1,223,080
May 14, 2025	42.55	42.55	41.13	41.15	40.94	-2.28%	1,778,825
May 13, 2025	42.96	43.05	42.03	42.11	41.90	-1.98%	2,559,767
May 12, 2025	42.02	42.97	41.97	42.96	42.74	2.63%	1,479,278
May 9, 2025	43.06	43.26	41.73	41.86	41.65	-0.71%	1,823,214
May 8, 2025	42.58	43.05	42.05	42.16	41.94	-1.10%	1,866,671
May 7, 2025	42.51	42.74	42.08	42.63	42.41	1.09%	1,723,688
May 6, 2025	43.10	43.16	42.04	42.17	41.95	-1.49%	1,387,133
May 5, 2025	43.39	43.46	42.74	42.81	42.59	-0.74%	1,253,576
May 2, 2025	43.43	43.45	42.85	43.13	42.91	2.20%	1,204,867