Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	46.20	46.26	45.10	45.27	45.27	-0.66%	1,310,657
Jan 14, 2025	45.86	45.86	45.26	45.57	45.57	-0.93%	797,436
Jan 13, 2025	45.05	46.10	44.89	46.00	46.00	2.95%	1,510,248
Jan 10, 2025	45.27	45.27	44.59	44.68	44.68	-1.28%	990,986
Jan 8, 2025	45.00	45.42	44.63	45.26	45.26	0.71%	630,516
Jan 7, 2025	45.18	45.73	44.91	44.94	44.94	0.36%	463,603
Jan 6, 2025	44.57	44.94	44.33	44.78	44.78	-0.42%	850,197
Jan 3, 2025	44.62	45.21	44.52	44.97	44.97	1.01%	491,751
Jan 2, 2025	44.82	44.91	44.36	44.52	44.52	-0.02%	646,709
Dec 31, 2024	44.75	45.09	44.49	44.53	44.53	-0.40%	588,932
Dec 30, 2024	44.66	45.11	44.30	44.71	44.71	-0.62%	683,986
Dec 27, 2024	44.71	45.23	44.70	44.99	44.99	-0.04%	444,880
Dec 26, 2024	44.85	45.21	44.59	45.01	45.01	-0.11%	322,596
Dec 24, 2024	44.86	45.09	44.67	45.06	45.06	0.54%	173,389
Dec 23, 2024	45.20	45.20	44.52	44.82	44.82	0.34%	483,926
Dec 20, 2024	43.84	44.95	43.78	44.67	44.67	0.79%	1,788,935
Dec 19, 2024	44.52	44.65	44.19	44.32	44.32	0.61%	1,136,212
Dec 18, 2024	45.14	45.40	44.02	44.05	44.05	-2.85%	808,389
Dec 17, 2024	45.65	46.08	45.27	45.34	45.34	-0.09%	714,206
Dec 16, 2024	45.38	45.82	45.31	45.38	45.38	-0.04%	806,469
Dec 13, 2024	46.26	46.27	45.31	45.40	45.40	-1.22%	2,129,085
Dec 12, 2024	46.10	46.23	45.89	45.96	45.96	-0.43%	613,885
Dec 11, 2024	46.16	46.18	45.72	46.16	46.16	0.20%	734,820
Dec 10, 2024	46.15	46.66	45.46	46.07	46.07	3.95%	1,246,101
Dec 9, 2024	43.49	44.41	43.39	44.32	44.32	2.07%	669,159
Dec 6, 2024	43.54	43.72	43.30	43.42	43.42	-0.02%	332,503
Dec 5, 2024	43.96	43.96	43.41	43.43	43.43	-0.78%	766,494
Dec 4, 2024	43.44	43.94	43.23	43.77	43.77	1.11%	621,421
Dec 3, 2024	43.98	43.98	43.28	43.29	43.29	-0.82%	900,401
Dec 2, 2024	43.48	43.95	43.31	43.65	43.65	0.51%	763,692
Nov 29, 2024	43.36	43.67	43.36	43.43	43.43	-0.73%	466,541
Nov 27, 2024	43.65	44.05	43.60	43.75	43.75	1.18%	622,024
Nov 26, 2024	43.61	43.64	43.07	43.24	43.24	-0.02%	717,835
Nov 25, 2024	43.23	43.53	43.08	43.25	43.25	1.10%	797,329
Nov 22, 2024	42.76	42.90	42.55	42.78	42.78	1.06%	679,932
Nov 21, 2024	42.22	42.48	42.04	42.33	42.33	0.57%	960,301
Nov 20, 2024	40.63	42.42	40.48	42.09	42.09	3.16%	1,863,671
Nov 19, 2024	40.55	41.01	40.35	40.80	40.80	-0.46%	736,441
Nov 18, 2024	40.79	41.20	40.73	40.99	40.99	-0.68%	1,090,528
Nov 15, 2024	41.97	41.97	40.97	41.27	41.27	-1.95%	1,234,315
Nov 14, 2024	42.85	42.86	42.03	42.09	42.09	-1.27%	545,645
Nov 13, 2024	42.78	42.85	42.41	42.63	42.63	-1.39%	803,279
Nov 12, 2024	43.88	43.99	43.23	43.23	43.23	-1.86%	933,446
Nov 11, 2024	43.80	44.09	43.54	44.05	44.05	0.66%	977,204
Nov 8, 2024	44.22	44.27	43.63	43.76	43.76	-0.88%	807,301
Nov 7, 2024	45.19	45.35	43.83	44.15	44.15	0.64%	1,450,824
Nov 6, 2024	43.02	44.06	42.71	43.87	43.87	-0.18%	1,601,484
Nov 5, 2024	43.69	44.07	43.45	43.95	43.95	0.69%	869,581
Nov 4, 2024	43.56	43.86	43.45	43.65	43.65	1.32%	1,257,466
Nov 1, 2024	42.88	43.22	42.73	43.08	43.08	2.33%	873,496
Oct 31, 2024	42.06	42.39	41.89	42.10	42.10	-0.33%	925,569
Oct 30, 2024	42.02	42.47	41.92	42.24	42.24	0.98%	928,685
Oct 29, 2024	41.66	42.04	41.58	41.83	41.83	0.07%	476,024
Oct 28, 2024	42.08	42.17	41.74	41.80	41.80	0.60%	615,925
Oct 25, 2024	41.70	42.00	41.51	41.55	41.55	-0.12%	492,400
Oct 24, 2024	42.23	42.29	41.58	41.60	41.60	-1.23%	567,391
Oct 23, 2024	42.21	42.26	41.93	42.12	42.12	-0.21%	489,589
Oct 22, 2024	42.07	42.40	41.79	42.21	42.21	0.21%	759,736
Oct 21, 2024	42.64	42.65	41.87	42.12	42.12	-2.05%	588,995
Oct 18, 2024	42.81	43.00	42.63	43.00	43.00	0.73%	1,022,230
Oct 17, 2024	42.40	42.93	42.27	42.69	42.69	-1.20%	1,660,067
Oct 16, 2024	43.84	43.88	43.13	43.21	43.21	-1.53%	1,540,926
Oct 15, 2024	44.09	44.61	43.78	43.88	43.88	-0.48%	646,994
Oct 14, 2024	43.91	44.23	43.69	44.09	44.09	0.39%	1,370,715
Oct 11, 2024	43.78	44.08	43.75	43.92	43.92	1.48%	1,141,060
Oct 10, 2024	44.18	44.26	43.08	43.28	43.28	-2.63%	822,481
Oct 9, 2024	43.74	44.45	43.63	44.45	44.45	2.04%	1,528,768
Oct 8, 2024	43.48	43.77	43.44	43.56	43.56	0.55%	546,858
Oct 7, 2024	43.45	43.48	43.19	43.32	43.32	-0.57%	483,015
Oct 4, 2024	43.15	43.57	43.09	43.57	43.57	0.07%	871,753
Oct 3, 2024	44.11	44.14	43.41	43.54	43.54	-1.83%	1,724,399
Oct 2, 2024	44.51	44.54	44.04	44.35	44.35	-1.25%	1,394,213
Oct 1, 2024	45.47	45.51	44.77	44.91	44.91	-1.45%	974,649
Sep 30, 2024	45.37	45.62	45.08	45.57	45.57	0.73%	2,088,768
Sep 27, 2024	45.70	46.08	45.22	45.24	45.24	0.49%	1,970,639