Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
47.95
-0.45 (-0.93%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48.36 | 48.63 | 47.75 | 47.95 | 47.95 | -0.93% | 802,795 |
| Oct 27, 2025 | 49.12 | 49.20 | 48.36 | 48.40 | 48.40 | -1.87% | 946,756 |
| Oct 24, 2025 | 49.50 | 49.53 | 49.06 | 49.32 | 49.32 | -0.06% | 673,822 |
| Oct 23, 2025 | 48.89 | 49.48 | 48.75 | 49.35 | 49.35 | 1.54% | 768,460 |
| Oct 22, 2025 | 48.49 | 48.89 | 48.34 | 48.60 | 48.60 | 0.10% | 682,059 |
| Oct 21, 2025 | 48.95 | 49.59 | 48.54 | 48.55 | 48.55 | -0.25% | 758,359 |
| Oct 20, 2025 | 48.21 | 48.99 | 48.15 | 48.67 | 48.67 | 0.83% | 841,145 |
| Oct 17, 2025 | 48.06 | 48.46 | 47.97 | 48.27 | 48.27 | 0.29% | 704,985 |
| Oct 16, 2025 | 47.52 | 48.44 | 47.52 | 48.13 | 48.13 | 1.30% | 1,655,146 |
| Oct 15, 2025 | 47.42 | 47.71 | 47.07 | 47.51 | 47.51 | 0.02% | 715,220 |
| Oct 14, 2025 | 47.06 | 47.57 | 46.94 | 47.50 | 47.50 | 0.59% | 653,140 |
| Oct 13, 2025 | 46.86 | 47.51 | 46.73 | 47.22 | 47.22 | 0.79% | 738,152 |
| Oct 10, 2025 | 47.37 | 47.59 | 46.45 | 46.85 | 46.85 | -0.17% | 1,311,479 |
| Oct 9, 2025 | 47.74 | 47.93 | 46.92 | 46.93 | 46.93 | -1.74% | 1,194,882 |
| Oct 8, 2025 | 46.83 | 47.80 | 46.80 | 47.76 | 47.76 | 2.05% | 1,179,297 |
| Oct 7, 2025 | 46.87 | 47.16 | 46.76 | 46.80 | 46.80 | -0.34% | 1,036,426 |
| 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 |