Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.42	50.50	50.26	50.33	50.33	-1.04%	3,394,157
Nov 5, 2026	50.72	50.97	50.65	50.86	50.86	0.06%	4,627,363
Nov 4, 2026	50.76	50.88	50.65	50.83	50.83	0.89%	3,228,032
Nov 3, 2026	50.41	50.42	50.24	50.38	50.38	0.06%	7,345,956
Nov 2, 2026	50.50	50.50	50.31	50.35	50.35	0.26%	3,572,386
Oct 30, 2026	50.35	50.39	50.07	50.22	50.22	-0.24%	4,168,094
Oct 29, 2026	50.18	50.41	50.10	50.34	50.34	0.02%	3,549,441
Oct 28, 2026	50.25	50.38	50.15	50.33	50.33	0.32%	4,534,884
Oct 27, 2026	50.32	50.39	50.17	50.17	50.17	-0.40%	4,256,933
Oct 26, 2026	50.42	50.53	50.30	50.37	50.37	-0.04%	4,113,081
Oct 23, 2026	50.38	50.45	50.33	50.39	50.39	0.34%	7,144,401
Oct 22, 2026	50.50	50.52	49.90	50.22	50.22	0.44%	40,827,267
Oct 21, 2026	48.12	50.25	46.89	50.00	50.00	2.25%	12,529,749
Oct 20, 2026	46.97	50.82	46.62	48.90	48.90	5.05%	10,132,100
Oct 19, 2026	46.18	46.92	45.84	46.55	46.55	0.91%	2,159,800
Oct 16, 2026	46.59	46.75	45.97	46.13	46.13	-0.09%	1,995,593
Oct 15, 2026	45.96	46.49	45.60	46.17	46.17	1.34%	1,312,641
Oct 14, 2026	45.89	46.37	45.47	45.56	45.56	0.26%	1,632,434
Oct 13, 2026	45.77	45.79	44.97	45.44	45.44	0.29%	1,437,214
Oct 12, 2026	45.68	45.69	44.96	45.31	45.31	-0.15%	1,171,567
Oct 9, 2026	44.99	45.61	44.79	45.38	45.38	1.91%	1,255,460
Oct 8, 2026	44.44	44.80	43.65	44.53	44.53	-0.58%	1,559,460
Oct 7, 2026	45.61	46.09	44.78	44.79	44.79	-1.88%	2,578,604
Oct 6, 2026	47.25	47.28	45.27	45.65	45.65	-0.31%	2,898,486
Oct 5, 2026	44.78	46.01	44.46	45.79	45.79	2.32%	3,054,030
Oct 2, 2026	42.45	45.60	42.18	44.75	44.75	6.45%	4,556,125
Oct 1, 2026	43.85	43.87	41.94	42.04	42.04	-3.93%	2,617,340
Sep 30, 2026	44.40	44.70	43.76	43.76	43.76	-1.44%	2,322,696
Sep 29, 2026	44.08	44.66	44.04	44.40	44.40	-1.36%	4,231,942
Sep 28, 2026	44.65	45.53	44.37	45.01	45.01	1.88%	2,746,128
Sep 25, 2026	44.73	44.80	44.00	44.18	44.18	-0.85%	1,407,967
Sep 24, 2026	44.08	45.21	44.00	44.56	44.56	1.94%	1,693,544
Sep 23, 2026	43.49	43.92	42.56	43.71	43.71	0.05%	3,035,118
Sep 22, 2026	44.43	44.47	43.62	43.69	43.69	-2.43%	1,445,766
Sep 21, 2026	44.48	44.82	43.99	44.78	44.78	3.35%	1,855,332
Sep 18, 2026	44.30	44.36	43.31	43.33	43.33	-2.37%	1,710,304
Sep 17, 2026	43.79	44.57	43.65	44.38	44.38	3.45%	1,877,954
Sep 16, 2026	42.58	43.46	42.56	42.90	42.90	0.99%	1,365,675
Sep 15, 2026	42.03	43.09	42.02	42.48	42.48	1.43%	1,776,245
Sep 14, 2026	42.92	42.94	41.74	41.88	41.88	-1.46%	2,036,572
Sep 11, 2026	42.58	42.65	42.02	42.50	42.50	0.88%	1,107,754
Sep 10, 2026	42.00	42.63	41.89	42.13	42.13	-0.87%	1,246,254
Sep 9, 2026	42.03	42.73	41.91	42.50	42.50	0.28%	1,100,502
Sep 8, 2026	42.40	42.74	42.22	42.38	42.38	-2.51%	1,536,461
Sep 4, 2026	43.19	43.66	42.79	43.47	43.47	-0.89%	1,922,186
Sep 3, 2026	44.41	44.46	43.16	43.86	43.86	-0.77%	1,349,483
Sep 2, 2026	43.63	44.92	43.63	44.20	44.20	1.87%	2,198,733
Sep 1, 2026	44.23	44.32	43.08	43.39	43.39	0.23%	2,527,289
Aug 31, 2026	43.04	43.48	42.57	43.29	43.29	0.42%	1,350,274
Aug 28, 2026	43.62	43.99	42.99	43.11	43.11	-1.44%	1,376,257