Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.09	40.92	39.67	39.71	39.71	-2.26%	1,109,571
Mar 25, 2026	40.51	41.03	39.82	40.63	40.63	2.14%	2,161,422
Mar 24, 2026	39.43	40.04	39.24	39.78	39.78	0.73%	1,858,931
Mar 23, 2026	39.99	40.34	39.47	39.49	39.49	-1.10%	2,086,816
Mar 20, 2026	40.29	40.43	39.78	39.93	39.93	-1.77%	2,104,357
Mar 19, 2026	40.24	40.90	40.16	40.65	40.65	0.49%	2,098,491
Mar 18, 2026	41.29	41.40	40.34	40.45	40.45	-2.62%	2,045,913
Mar 17, 2026	40.90	41.56	40.85	41.54	41.54	1.52%	1,881,773
Mar 16, 2026	41.17	41.48	40.75	40.92	40.92	0.79%	1,698,887
Mar 13, 2026	41.83	42.07	40.54	40.60	40.60	-1.26%	1,983,807
Mar 12, 2026	41.15	41.17	40.28	41.12	41.12	-0.22%	3,625,535
Mar 11, 2026	42.64	42.67	40.92	41.21	41.21	-4.16%	2,904,183
Mar 10, 2026	43.69	43.69	42.45	43.00	43.00	-0.76%	2,452,210
Mar 9, 2026	44.00	44.02	42.65	43.33	43.33	-2.74%	2,755,523
Mar 6, 2026	45.91	45.91	44.50	44.55	44.55	-4.07%	2,823,934
Mar 5, 2026	46.34	46.99	46.26	46.44	46.44	-0.94%	1,951,679
Mar 4, 2026	47.75	47.98	46.71	46.88	46.88	-1.62%	1,975,041
Mar 3, 2026	47.52	48.08	46.87	47.65	47.65	-2.42%	1,755,793
Mar 2, 2026	48.80	49.71	47.95	48.83	48.83	-1.95%	2,963,024
Feb 27, 2026	49.04	49.86	49.04	49.80	49.80	1.47%	1,271,692
Feb 26, 2026	49.06	49.41	48.56	49.08	49.08	0.95%	1,460,798
Feb 25, 2026	48.46	48.76	48.30	48.62	48.62	0.25%	1,152,197
Feb 24, 2026	47.93	48.69	47.80	48.50	48.50	2.21%	2,023,097
Feb 23, 2026	47.87	48.08	47.37	47.45	47.45	-2.31%	1,709,968
Feb 20, 2026	48.46	48.72	47.96	48.57	48.57	0.52%	1,624,002
Feb 19, 2026	48.74	48.83	48.25	48.32	48.32	-1.45%	1,720,381
Feb 18, 2026	48.84	49.43	48.75	49.03	49.03	0.55%	1,388,456
Feb 17, 2026	49.47	49.80	48.62	48.76	48.76	-3.27%	2,492,195
Feb 13, 2026	51.42	52.20	50.37	50.41	50.41	-0.87%	2,466,757
Feb 12, 2026	51.16	51.60	50.71	50.85	50.85	-0.41%	1,403,065
Feb 11, 2026	50.97	51.32	50.76	51.06	51.06	-0.04%	2,036,155
Feb 10, 2026	50.54	51.71	50.54	51.08	51.08	0.59%	2,255,238
Feb 9, 2026	51.06	51.26	50.53	50.78	50.78	-0.33%	1,790,882
Feb 6, 2026	51.25	51.64	50.81	50.95	50.95	-0.55%	2,586,265
Feb 5, 2026	49.91	53.30	49.37	51.23	51.23	-0.93%	5,983,416
Feb 4, 2026	52.20	52.20	51.40	51.71	51.71	-0.35%	2,374,059
Feb 3, 2026	51.91	52.30	51.25	51.89	51.89	-0.56%	2,840,890
Feb 2, 2026	52.45	53.03	51.77	52.18	52.18	-2.78%	1,774,346
Jan 30, 2026	53.29	53.78	52.75	53.67	53.67	-0.07%	1,739,174
Jan 29, 2026	53.77	54.10	52.61	53.71	53.71	-0.52%	3,148,015
Jan 28, 2026	53.53	54.00	53.18	53.99	53.99	-0.42%	2,862,672
Jan 27, 2026	54.51	54.98	53.98	54.22	54.22	-	2,510,088
Jan 26, 2026	55.48	56.19	54.00	54.22	54.22	-2.52%	2,457,732
Jan 23, 2026	53.46	55.66	53.44	55.62	55.62	2.53%	4,319,928
Jan 22, 2026	54.72	55.12	53.88	54.25	54.25	-2.53%	4,210,132
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