Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	166.87	168.66	164.19	166.42	166.42	-1.56%	658,795
Jan 7, 2026	172.66	175.00	167.86	169.05	169.05	-1.86%	889,043
Jan 6, 2026	169.44	175.77	169.36	172.26	172.26	1.66%	690,076
Jan 5, 2026	164.53	170.65	164.53	169.44	169.44	3.10%	567,980
Jan 2, 2026	163.53	167.51	162.21	164.35	164.35	0.30%	639,913
Dec 31, 2025	166.41	167.09	163.47	163.86	163.86	-1.64%	450,285
Dec 30, 2025	164.93	167.09	162.02	166.59	166.59	0.52%	319,424
Dec 29, 2025	165.04	167.65	161.41	165.73	165.73	-0.29%	365,987
Dec 26, 2025	165.15	166.24	163.85	166.21	166.21	0.33%	250,789
Dec 24, 2025	166.67	166.67	164.50	165.66	165.66	-0.42%	232,577
Dec 23, 2025	164.00	166.97	162.53	166.36	166.36	0.47%	558,150
Dec 22, 2025	162.19	167.74	161.73	165.58	165.58	1.97%	513,606
Dec 19, 2025	158.32	163.00	158.32	162.38	162.38	2.95%	1,063,887
Dec 18, 2025	160.13	162.29	156.72	157.72	157.72	0.51%	711,408
Dec 17, 2025	156.81	161.08	156.56	156.92	156.92	-0.74%	571,250
Dec 16, 2025	160.00	160.99	156.01	158.09	158.09	-1.55%	671,006
Dec 15, 2025	159.86	160.91	157.01	160.58	160.58	2.03%	581,253
Dec 12, 2025	161.26	162.06	156.31	157.39	157.39	-2.64%	660,600
Dec 11, 2025	163.65	164.60	161.17	161.66	161.66	-1.31%	569,167
Dec 10, 2025	161.99	165.02	160.55	163.80	163.80	1.95%	580,115
Dec 9, 2025	160.55	164.15	160.50	160.67	160.67	-0.09%	684,663
Dec 8, 2025	163.68	164.54	160.11	160.81	160.81	-2.53%	520,605
Dec 5, 2025	166.21	167.20	163.87	164.98	164.98	-0.47%	499,494
Dec 4, 2025	165.51	167.67	161.67	165.76	165.76	-0.46%	599,200
Dec 3, 2025	165.39	170.40	165.04	166.52	166.52	0.91%	915,689
Dec 2, 2025	166.11	168.28	163.23	165.02	165.02	-0.80%	800,556
Dec 1, 2025	168.57	171.01	165.84	166.35	166.35	-2.73%	989,863
Nov 28, 2025	174.01	174.01	168.70	171.02	171.02	-0.09%	388,207
Nov 26, 2025	171.82	172.61	168.79	171.18	171.18	-0.34%	498,872
Nov 25, 2025	167.17	173.65	167.11	171.76	171.76	2.69%	888,809
Nov 24, 2025	161.38	167.97	160.65	167.26	167.26	2.92%	946,824
Nov 21, 2025	156.50	164.39	155.72	162.51	162.51	5.28%	892,068
Nov 20, 2025	156.76	159.78	153.58	154.36	154.36	-0.46%	654,008
Nov 19, 2025	152.09	155.82	150.26	155.08	155.08	1.32%	693,849
Nov 18, 2025	147.74	153.73	146.56	153.06	153.06	2.72%	523,860
Nov 17, 2025	152.32	154.82	148.45	149.00	149.00	-2.21%	718,545
Nov 14, 2025	144.81	154.79	144.81	152.37	152.37	1.20%	1,586,322
Nov 13, 2025	155.19	157.90	150.47	150.56	150.56	-4.71%	904,357
Nov 12, 2025	152.62	158.74	152.62	158.01	158.01	2.98%	1,386,664
Nov 11, 2025	145.32	155.13	145.32	153.44	153.44	5.34%	1,088,929
Nov 10, 2025	144.40	151.10	144.40	145.66	145.66	1.99%	896,249
Nov 7, 2025	144.64	144.64	139.40	142.82	142.82	-1.49%	662,960
Nov 6, 2025	145.35	147.00	141.63	144.98	144.98	-0.59%	496,665
Nov 5, 2025	146.41	148.65	144.02	145.84	145.84	-0.74%	679,858
Nov 4, 2025	149.06	151.31	146.00	146.93	146.93	-2.16%	619,010
Nov 3, 2025	147.52	150.84	146.42	150.17	150.17	0.74%	770,586
Oct 31, 2025	145.76	153.48	144.21	149.06	149.06	3.11%	1,227,934
Oct 30, 2025	147.87	150.11	144.18	144.57	144.57	-2.63%	909,675
Oct 29, 2025	149.92	155.31	148.17	148.48	148.48	-2.04%	1,345,287
Oct 28, 2025	165.00	166.62	150.73	151.57	151.57	-5.92%	1,712,369