Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.88	36.96	35.87	36.80	-	1.85%	1,021,063
May 27, 2026	35.90	36.37	35.77	36.13	36.13	1.66%	2,252,565
May 26, 2026	35.29	35.56	35.09	35.54	35.54	1.05%	1,525,800
May 22, 2026	35.01	35.43	34.96	35.17	35.17	0.80%	1,185,242
May 21, 2026	34.90	35.08	34.42	34.89	34.89	-0.57%	1,233,738
May 20, 2026	34.31	35.12	33.79	35.09	35.09	2.48%	1,644,773
May 19, 2026	34.33	34.71	33.80	34.24	34.24	1.36%	2,594,389
May 18, 2026	32.94	33.85	32.94	33.78	33.78	2.43%	2,965,596
May 15, 2026	33.26	33.31	32.91	32.98	32.98	-0.93%	1,803,429
May 14, 2026	33.09	33.78	33.01	33.29	33.29	1.80%	3,312,819
May 13, 2026	33.31	33.78	32.53	32.70	32.70	-2.97%	4,032,489
May 12, 2026	33.45	33.99	33.27	33.70	33.70	3.28%	3,286,268
May 11, 2026	33.38	33.71	32.61	32.63	32.63	-1.24%	1,832,641
May 8, 2026	33.44	33.44	32.92	33.04	33.04	-1.40%	1,657,803
May 7, 2026	33.66	33.97	33.36	33.51	33.51	-2.70%	3,134,182
May 6, 2026	34.32	34.55	34.05	34.44	34.44	1.29%	1,643,978
May 5, 2026	33.74	34.09	33.24	34.00	34.00	0.12%	1,464,828
May 4, 2026	34.05	34.24	33.63	33.96	33.96	-0.85%	1,467,823
May 1, 2026	34.84	34.84	33.56	34.25	34.25	-0.95%	1,439,217
Apr 30, 2026	33.56	34.60	33.56	34.58	34.58	2.89%	4,411,316
Apr 29, 2026	33.62	34.01	33.17	33.61	33.61	-1.21%	4,233,904
Apr 28, 2026	35.55	35.58	33.78	34.02	34.02	-10.69%	8,089,245
Apr 27, 2026	38.32	38.70	38.04	38.09	38.09	-0.83%	1,476,290
Apr 24, 2026	37.90	38.41	37.78	38.41	38.41	1.16%	1,153,398
Apr 23, 2026	38.90	38.94	37.40	37.97	37.97	-5.00%	2,036,434
Apr 22, 2026	40.20	40.42	39.83	39.97	39.97	-0.32%	1,378,151
Apr 21, 2026	40.97	41.56	40.09	40.10	40.10	-2.29%	1,382,847
Apr 20, 2026	40.94	41.23	40.83	41.04	41.04	-0.48%	1,210,979
Apr 17, 2026	41.80	41.90	41.12	41.24	41.24	0.68%	1,699,990
Apr 16, 2026	41.44	41.57	40.74	40.96	40.96	-1.63%	1,291,254
Apr 15, 2026	42.04	42.31	41.45	41.64	41.64	-0.29%	1,647,786
Apr 14, 2026	41.89	42.33	41.74	41.76	41.76	-0.36%	1,427,106
Apr 13, 2026	40.81	42.02	40.79	41.91	41.91	2.49%	1,470,654
Apr 10, 2026	41.17	41.52	40.64	40.89	40.89	-0.29%	1,159,736
Apr 9, 2026	40.90	41.23	40.33	41.01	41.01	-0.63%	1,113,980
Apr 8, 2026	41.36	41.78	41.11	41.27	41.27	2.84%	1,414,408
Apr 7, 2026	40.31	40.46	39.62	40.13	40.13	-1.59%	1,557,577
Apr 6, 2026	40.85	41.02	40.58	40.78	40.78	-0.61%	1,228,899
Apr 2, 2026	39.91	41.10	39.75	41.03	41.03	1.61%	1,276,363
Apr 1, 2026	40.27	40.63	40.19	40.38	40.38	0.85%	1,126,715
Mar 31, 2026	39.83	40.46	39.64	40.04	40.04	1.83%	1,379,765
Mar 30, 2026	39.29	39.71	39.06	39.32	39.32	0.64%	1,387,387
Mar 27, 2026	39.78	39.80	38.80	39.07	39.07	-1.61%	1,415,524
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%	1,863,283
Mar 23, 2026	39.99	40.34	39.47	39.49	39.49	-1.10%	2,119,755
Mar 20, 2026	40.29	40.43	39.78	39.93	39.93	-1.77%	2,137,145
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