Qiagen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	44.56	44.65	44.56	44.78	-	1.36%	26,750
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
Aug 27, 2026	43.63	44.18	43.63	43.74	43.74	0.88%	1,582,199
Aug 26, 2026	43.37	43.87	43.23	43.36	43.36	-0.66%	1,537,315
Aug 25, 2026	42.18	44.21	42.12	43.65	43.65	4.48%	4,051,560
Aug 24, 2026	43.95	44.06	41.42	41.78	41.78	-5.20%	7,916,206
Aug 21, 2026	44.39	44.47	43.78	44.07	44.07	-1.85%	3,297,031
Aug 20, 2026	44.21	45.53	44.20	44.90	44.90	0.90%	4,539,705
Aug 19, 2026	43.44	44.82	43.39	44.50	44.50	5.15%	4,806,746
Aug 18, 2026	43.06	43.46	42.32	42.32	42.32	-0.66%	2,748,917
Aug 17, 2026	42.43	43.06	42.43	42.60	42.60	-0.81%	2,866,980
Aug 14, 2026	43.55	43.73	42.77	42.95	42.95	-0.65%	3,673,701
Aug 13, 2026	43.54	43.79	43.05	43.23	43.23	0.53%	3,169,202
Aug 12, 2026	42.21	43.07	42.14	43.00	43.00	0.82%	3,245,077
Aug 11, 2026	43.40	43.46	42.61	42.65	42.65	-2.74%	3,707,542
Aug 10, 2026	43.12	44.41	43.12	43.85	43.85	3.66%	2,889,392
Aug 7, 2026	42.51	42.56	41.96	42.30	42.30	1.37%	3,214,591
Aug 6, 2026	42.38	42.50	40.87	41.73	41.73	-0.52%	3,778,090
Aug 5, 2026	42.33	42.41	41.47	41.95	41.95	-0.90%	2,036,731
Aug 4, 2026	42.14	42.36	41.40	42.33	42.33	-	2,996,636
Aug 3, 2026	42.28	42.66	41.77	42.33	42.33	2.25%	2,298,402
Jul 31, 2026	41.14	41.57	40.96	41.40	41.40	-0.12%	1,339,786
Jul 30, 2026	41.65	41.75	41.27	41.45	41.45	-0.86%	2,782,460
Jul 29, 2026	42.17	42.39	41.79	41.81	41.81	-1.11%	1,516,370
Jul 28, 2026	41.71	42.42	41.69	42.28	42.28	2.92%	2,031,252
Jul 27, 2026	41.43	41.66	41.00	41.08	41.08	-0.70%	1,650,722
Jul 24, 2026	41.56	41.64	41.16	41.37	41.37	-0.19%	1,835,087
Jul 23, 2026	40.52	41.66	40.51	41.45	41.45	2.17%	2,335,914
Jul 22, 2026	40.84	41.16	40.36	40.57	40.57	0.10%	2,398,051
Jul 21, 2026	39.54	40.72	39.36	40.53	40.53	0.12%	2,071,523
Jul 20, 2026	41.01	41.20	40.46	40.48	40.48	-1.63%	1,861,157