Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	33.66	33.97	33.36	33.51	-	-2.70%	1,953,906
May 6, 2026	34.32	34.55	34.05	34.44	34.44	1.29%	1,593,563
May 5, 2026	33.74	34.09	33.24	34.00	34.00	0.12%	1,464,777
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%	1,421,309
Apr 30, 2026	33.56	34.60	33.56	34.58	34.58	2.89%	4,311,940
Apr 29, 2026	33.62	34.01	33.17	33.61	33.61	-1.21%	4,233,903
Apr 28, 2026	35.55	35.58	33.78	34.02	34.02	-10.69%	8,088,057
Apr 27, 2026	38.32	38.70	38.04	38.09	38.09	-0.83%	1,431,992
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%	2,036,432
Apr 22, 2026	40.20	40.42	39.83	39.97	39.97	-0.32%	1,368,148
Apr 21, 2026	40.97	41.56	40.09	40.10	40.10	-2.29%	1,351,994
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%	1,698,426
Apr 16, 2026	41.44	41.57	40.74	40.96	40.96	-1.63%	1,259,797
Apr 15, 2026	42.04	42.31	41.45	41.64	41.64	-0.29%	1,647,736
Apr 14, 2026	41.89	42.33	41.74	41.76	41.76	-0.36%	1,424,752
Apr 13, 2026	40.81	42.02	40.79	41.91	41.91	2.49%	1,469,692
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%	1,414,388
Apr 7, 2026	40.31	40.46	39.62	40.13	40.13	-1.59%	1,557,275
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%	1,276,357
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%	1,380,208
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%	1,858,931
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