Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.07	44.03	38.04	41.79	-	9.97%	10,098,756
Jul 8, 2026	37.90	38.15	37.69	38.00	38.00	-1.86%	2,449,046
Jul 7, 2026	39.61	39.84	38.72	38.72	38.72	-0.21%	3,060,581
Jul 6, 2026	39.43	39.58	38.73	39.15	38.80	-2.37%	2,215,749
Jul 2, 2026	40.00	40.18	39.75	40.10	39.74	2.48%	1,625,900
Jul 1, 2026	39.38	39.56	38.85	39.13	38.78	0.08%	3,323,329
Jun 30, 2026	39.44	39.54	38.63	39.10	38.75	-1.73%	2,480,701
Jun 29, 2026	39.48	39.90	39.33	39.79	39.43	0.96%	2,317,309
Jun 26, 2026	38.69	39.44	38.69	39.41	39.06	1.21%	3,629,144
Jun 25, 2026	38.59	39.55	38.59	38.94	38.59	0.54%	3,487,890
Jun 24, 2026	38.33	39.20	38.27	38.73	38.38	4.11%	2,545,639
Jun 23, 2026	37.24	37.49	36.99	37.20	36.87	2.54%	3,526,501
Jun 22, 2026	36.74	36.94	36.28	36.28	35.96	-1.81%	2,624,822
Jun 18, 2026	36.24	37.06	36.19	36.95	36.62	1.01%	1,964,098
Jun 17, 2026	37.34	37.98	36.44	36.58	36.25	-1.72%	2,823,883
Jun 16, 2026	37.36	37.57	37.15	37.22	36.89	0.57%	2,117,169
Jun 15, 2026	37.22	37.30	36.74	37.01	36.68	-0.13%	2,511,621
Jun 12, 2026	36.97	37.22	36.80	37.06	36.73	-0.96%	1,894,689
Jun 11, 2026	36.91	37.57	36.70	37.42	37.09	1.08%	2,623,341
Jun 10, 2026	37.07	37.43	36.69	37.02	36.69	-1.93%	2,488,216
Jun 9, 2026	36.37	37.79	36.35	37.75	37.41	4.20%	2,159,381
Jun 8, 2026	36.62	36.90	36.23	36.23	35.91	-1.23%	1,485,840
Jun 5, 2026	37.67	37.81	36.54	36.68	36.35	-2.34%	1,412,867
Jun 4, 2026	37.01	38.10	36.69	37.56	37.22	3.05%	2,865,864
Jun 3, 2026	35.69	36.51	35.47	36.45	36.12	2.13%	3,248,219
Jun 2, 2026	35.99	36.14	35.52	35.69	35.37	-1.35%	2,442,795
Jun 1, 2026	36.15	36.51	35.46	36.18	35.86	-1.12%	1,958,253
May 29, 2026	36.62	37.04	36.55	36.59	36.26	-0.14%	3,046,509
May 28, 2026	35.88	36.99	35.87	36.64	36.31	1.41%	2,096,584
May 27, 2026	35.90	36.37	35.77	36.13	35.81	1.66%	2,252,602
May 26, 2026	35.29	35.56	35.09	35.54	35.22	1.05%	1,532,849
May 22, 2026	35.01	35.43	34.96	35.17	34.86	0.80%	1,197,046
May 21, 2026	34.90	35.08	34.42	34.89	34.58	-0.57%	1,233,739
May 20, 2026	34.31	35.12	33.79	35.09	34.78	2.48%	1,647,635
May 19, 2026	34.33	34.71	33.80	34.24	33.93	1.36%	2,596,291
May 18, 2026	32.94	33.85	32.94	33.78	33.48	2.43%	2,996,992
May 15, 2026	33.26	33.31	32.91	32.98	32.69	-0.93%	1,803,429
May 14, 2026	33.09	33.78	33.01	33.29	32.99	1.80%	3,312,819
May 13, 2026	33.31	33.78	32.53	32.70	32.41	-2.97%	4,032,489
May 12, 2026	33.45	33.99	33.27	33.70	33.40	3.28%	3,286,268
May 11, 2026	33.38	33.71	32.61	32.63	32.34	-1.24%	1,832,641
May 8, 2026	33.44	33.44	32.92	33.04	32.74	-1.40%	1,657,803
May 7, 2026	33.66	33.97	33.36	33.51	33.21	-2.70%	3,134,182
May 6, 2026	34.32	34.55	34.05	34.44	34.13	1.29%	1,643,978
May 5, 2026	33.74	34.09	33.24	34.00	33.70	0.12%	1,464,828
May 4, 2026	34.05	34.24	33.63	33.96	33.66	-0.85%	1,467,823
May 1, 2026	34.84	34.84	33.56	34.25	33.94	-0.95%	1,439,217
Apr 30, 2026	33.56	34.60	33.56	34.58	34.27	2.89%	4,411,316
Apr 29, 2026	33.62	34.01	33.17	33.61	33.31	-1.21%	4,233,904
Apr 28, 2026	35.55	35.58	33.78	34.02	33.72	-10.69%	8,089,245