Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
170.94
-0.24 (-0.14%)
Nov 28, 2025, 4:00 PM EST - Market closed
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 174.01 | 174.01 | 169.51 | 169.43 | - | -1.02% | 168,240 |
| Nov 26, 2025 | 171.82 | 172.61 | 168.79 | 171.18 | 171.18 | -0.34% | 498,847 |
| Nov 25, 2025 | 167.17 | 173.65 | 167.11 | 171.76 | 171.76 | 2.69% | 888,194 |
| 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% | 892,067 |
| 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 |
| Oct 27, 2025 | 165.69 | 168.01 | 160.40 | 161.10 | 161.10 | -3.14% | 1,407,293 |
| Oct 24, 2025 | 166.11 | 169.87 | 164.97 | 166.33 | 166.33 | 0.68% | 1,180,850 |
| Oct 23, 2025 | 155.27 | 166.18 | 155.27 | 165.20 | 165.20 | 4.95% | 1,197,631 |
| Oct 22, 2025 | 156.90 | 160.46 | 155.74 | 157.41 | 157.41 | 0.42% | 1,205,447 |
| Oct 21, 2025 | 158.00 | 165.17 | 156.50 | 156.75 | 156.75 | 1.43% | 1,653,574 |
| Oct 20, 2025 | 153.81 | 157.83 | 152.95 | 154.54 | 154.54 | 1.27% | 1,027,517 |
| Oct 17, 2025 | 153.50 | 156.31 | 152.54 | 152.60 | 152.60 | -1.26% | 1,068,960 |
| Oct 16, 2025 | 157.03 | 157.21 | 152.44 | 154.55 | 154.55 | 3.36% | 1,108,604 |
| Oct 15, 2025 | 148.79 | 152.36 | 147.16 | 149.52 | 149.52 | 0.75% | 812,827 |
| Oct 14, 2025 | 146.16 | 150.85 | 145.51 | 148.40 | 148.40 | -0.18% | 872,002 |
| Oct 13, 2025 | 145.69 | 150.40 | 145.01 | 148.67 | 148.67 | 2.36% | 772,594 |
| Oct 10, 2025 | 148.33 | 148.96 | 143.47 | 145.24 | 145.24 | -2.40% | 931,153 |
| Oct 9, 2025 | 150.81 | 153.02 | 147.88 | 148.81 | 148.81 | -1.33% | 1,285,243 |
| Oct 8, 2025 | 145.82 | 151.27 | 144.28 | 150.81 | 150.81 | 3.34% | 818,979 |
| Oct 7, 2025 | 150.31 | 152.30 | 144.07 | 145.93 | 145.93 | -2.78% | 1,183,031 |
| Oct 6, 2025 | 147.30 | 150.75 | 147.07 | 150.10 | 150.10 | 0.92% | 894,239 |
| Oct 3, 2025 | 146.85 | 150.15 | 144.70 | 148.73 | 148.73 | 2.41% | 1,285,934 |
| Oct 2, 2025 | 146.40 | 148.48 | 143.26 | 145.23 | 145.23 | -0.40% | 1,138,551 |
| Oct 1, 2025 | 134.69 | 147.04 | 134.19 | 145.81 | 145.81 | 9.08% | 1,675,842 |
| Sep 30, 2025 | 124.09 | 134.09 | 123.98 | 133.67 | 133.67 | 7.72% | 1,193,651 |
| Sep 29, 2025 | 125.82 | 125.85 | 123.68 | 124.09 | 124.09 | -1.21% | 743,396 |
| Sep 26, 2025 | 122.00 | 125.93 | 121.99 | 125.61 | 125.61 | 3.23% | 563,135 |
| Sep 25, 2025 | 122.68 | 124.44 | 121.18 | 121.68 | 121.68 | -2.27% | 612,795 |
| Sep 24, 2025 | 123.76 | 125.81 | 122.52 | 124.51 | 124.51 | 0.45% | 1,122,703 |
| Sep 23, 2025 | 126.30 | 128.24 | 123.67 | 123.95 | 123.95 | -1.58% | 598,907 |
| Sep 22, 2025 | 124.93 | 127.71 | 123.65 | 125.94 | 125.94 | 2.98% | 758,926 |
| Sep 19, 2025 | 125.36 | 126.66 | 122.12 | 122.30 | 122.30 | -1.67% | 1,103,283 |