Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
110.12
-4.30 (-3.76%)
At close: Mar 27, 2026, 4:00 PM EDT
112.27
+2.15 (1.95%)
After-hours: Mar 27, 2026, 7:23 PM EDT
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.31 | 114.41 | 109.66 | 110.12 | 110.12 | -3.76% | 826,916 |
| Mar 26, 2026 | 112.66 | 117.37 | 112.66 | 114.42 | 114.42 | 0.09% | 731,063 |
| Mar 25, 2026 | 117.93 | 119.90 | 111.92 | 114.32 | 114.32 | -1.70% | 1,479,695 |
| Mar 24, 2026 | 114.79 | 117.74 | 113.66 | 116.30 | 116.30 | -0.04% | 403,038 |
| Mar 23, 2026 | 118.60 | 122.00 | 116.23 | 116.35 | 116.35 | 2.17% | 819,862 |
| Mar 20, 2026 | 116.89 | 117.80 | 113.63 | 113.88 | 113.88 | -3.17% | 938,670 |
| Mar 19, 2026 | 115.83 | 119.59 | 115.83 | 117.61 | 117.61 | 0.02% | 652,438 |
| Mar 18, 2026 | 117.48 | 118.91 | 116.21 | 117.59 | 117.59 | -1.41% | 809,947 |
| Mar 17, 2026 | 117.14 | 122.62 | 116.90 | 119.27 | 119.27 | 3.61% | 1,302,927 |
| Mar 16, 2026 | 115.32 | 117.22 | 113.50 | 115.11 | 115.11 | 0.80% | 923,821 |
| Mar 13, 2026 | 114.50 | 116.01 | 112.84 | 114.20 | 114.20 | 0.39% | 1,115,201 |
| Mar 12, 2026 | 117.25 | 118.76 | 112.47 | 113.76 | 113.76 | -4.59% | 1,417,411 |
| Mar 11, 2026 | 120.66 | 122.95 | 118.54 | 119.23 | 119.23 | -2.10% | 1,100,083 |
| Mar 10, 2026 | 128.20 | 129.00 | 121.54 | 121.79 | 121.79 | -4.77% | 1,155,909 |
| Mar 9, 2026 | 118.06 | 128.14 | 118.06 | 127.89 | 127.89 | 6.58% | 1,118,757 |
| Mar 6, 2026 | 123.33 | 123.52 | 118.21 | 119.99 | 119.99 | -4.03% | 734,891 |
| Mar 5, 2026 | 124.00 | 127.22 | 122.04 | 125.03 | 125.03 | -0.64% | 687,007 |
| Mar 4, 2026 | 123.86 | 127.03 | 123.37 | 125.84 | 125.84 | 2.26% | 666,478 |
| Mar 3, 2026 | 122.10 | 125.03 | 118.72 | 123.06 | 123.06 | -1.53% | 608,436 |
| Mar 2, 2026 | 126.27 | 128.24 | 123.80 | 124.97 | 124.97 | -2.92% | 861,023 |
| Feb 27, 2026 | 132.71 | 133.94 | 128.05 | 128.73 | 128.73 | -3.68% | 830,722 |
| Feb 26, 2026 | 132.39 | 135.18 | 131.05 | 133.65 | 133.65 | 1.14% | 611,738 |
| Feb 25, 2026 | 134.88 | 137.38 | 128.19 | 132.14 | 132.14 | -1.88% | 1,174,289 |
| Feb 24, 2026 | 122.28 | 139.44 | 120.00 | 134.67 | 134.67 | -0.54% | 2,219,399 |
| Feb 23, 2026 | 133.80 | 137.73 | 132.08 | 135.40 | 135.40 | -0.21% | 950,936 |
| Feb 20, 2026 | 135.26 | 140.50 | 135.26 | 135.68 | 135.68 | -1.12% | 752,967 |
| Feb 19, 2026 | 137.09 | 138.24 | 133.02 | 137.22 | 137.22 | -0.64% | 777,004 |
| Feb 18, 2026 | 137.21 | 139.14 | 134.75 | 138.11 | 138.11 | 1.99% | 644,525 |
| Feb 17, 2026 | 135.44 | 140.75 | 131.93 | 135.41 | 135.41 | -0.75% | 705,661 |
| Feb 13, 2026 | 133.97 | 140.75 | 133.39 | 136.44 | 136.44 | 2.87% | 767,021 |
| Feb 12, 2026 | 138.88 | 140.45 | 130.40 | 132.63 | 132.63 | -4.86% | 1,328,903 |
| Feb 11, 2026 | 142.11 | 145.43 | 137.41 | 139.40 | 139.40 | -2.56% | 686,401 |
| Feb 10, 2026 | 144.40 | 146.36 | 141.39 | 143.06 | 143.06 | -0.36% | 693,771 |
| Feb 9, 2026 | 140.56 | 143.98 | 138.17 | 143.58 | 143.58 | 0.98% | 936,160 |
| Feb 6, 2026 | 142.08 | 145.59 | 139.80 | 142.18 | 142.18 | 1.80% | 865,887 |
| Feb 5, 2026 | 145.62 | 147.16 | 138.52 | 139.66 | 139.66 | -4.41% | 773,058 |
| Feb 4, 2026 | 151.08 | 152.46 | 145.90 | 146.11 | 146.11 | -2.74% | 827,353 |
| Feb 3, 2026 | 152.40 | 160.88 | 145.01 | 150.23 | 150.23 | -0.59% | 1,062,801 |
| Feb 2, 2026 | 149.29 | 151.95 | 146.95 | 151.12 | 151.12 | 1.17% | 592,170 |
| Jan 30, 2026 | 156.32 | 157.44 | 148.84 | 149.37 | 149.37 | -4.48% | 889,189 |
| Jan 29, 2026 | 158.95 | 158.95 | 152.45 | 156.37 | 156.37 | -2.30% | 725,834 |
| Jan 28, 2026 | 161.36 | 162.98 | 157.77 | 160.05 | 160.05 | -2.19% | 438,821 |
| Jan 27, 2026 | 162.26 | 164.94 | 160.26 | 163.63 | 163.63 | 0.18% | 455,142 |
| Jan 26, 2026 | 163.41 | 166.78 | 161.76 | 163.34 | 163.34 | 0.62% | 496,795 |
| Jan 23, 2026 | 167.67 | 169.78 | 160.22 | 162.33 | 162.33 | -3.33% | 674,068 |
| Jan 22, 2026 | 170.81 | 174.87 | 166.40 | 167.93 | 167.93 | -1.20% | 547,613 |
| Jan 21, 2026 | 165.26 | 170.67 | 165.18 | 169.97 | 169.97 | 4.07% | 738,316 |
| Jan 20, 2026 | 159.54 | 165.60 | 157.29 | 163.33 | 163.33 | 0.81% | 476,844 |
| Jan 16, 2026 | 162.29 | 165.30 | 160.45 | 162.02 | 162.02 | 0.20% | 625,002 |
| Jan 15, 2026 | 162.06 | 165.03 | 158.80 | 161.69 | 161.69 | -0.21% | 747,787 |