Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	127.80	130.68	127.80	128.30	-	1.26%	599,205
Jun 5, 2025	126.85	128.25	123.44	126.70	126.70	0.12%	606,984
Jun 4, 2025	124.51	126.84	123.47	126.55	126.55	1.73%	593,032
Jun 3, 2025	118.35	126.16	115.14	124.40	124.40	4.92%	1,095,887
Jun 2, 2025	118.01	120.00	115.33	118.57	118.57	0.42%	1,132,153
May 30, 2025	121.65	121.88	117.11	118.07	118.07	-3.47%	1,145,837
May 29, 2025	123.00	123.71	120.96	122.32	122.32	0.94%	1,066,540
May 28, 2025	122.84	123.13	120.55	121.18	121.18	-1.11%	515,449
May 27, 2025	121.88	123.82	121.13	122.54	122.54	3.72%	630,735
May 23, 2025	117.77	118.90	116.64	118.15	118.15	-1.91%	615,767
May 22, 2025	119.58	121.59	118.51	120.45	120.45	0.20%	623,286
May 21, 2025	125.89	126.19	120.11	120.21	120.21	-5.78%	497,517
May 20, 2025	126.33	129.42	125.64	127.59	127.59	1.11%	651,189
May 19, 2025	123.94	126.38	123.00	126.19	126.19	-0.25%	867,081
May 16, 2025	124.06	126.56	120.11	126.50	126.50	2.63%	1,245,890
May 15, 2025	128.34	128.34	121.83	123.26	123.26	-3.73%	923,349
May 14, 2025	132.10	134.25	126.50	128.04	128.04	-2.67%	497,051
May 13, 2025	133.53	135.47	131.37	131.55	131.55	-1.62%	546,924
May 12, 2025	127.86	134.06	125.40	133.72	133.72	8.50%	1,052,499
May 9, 2025	128.36	130.87	123.10	123.24	123.24	-3.61%	580,990
May 8, 2025	127.82	131.00	126.27	127.85	127.85	0.76%	681,238
May 7, 2025	131.52	133.18	125.31	126.88	126.88	-2.70%	1,379,904
May 6, 2025	140.21	141.99	130.15	130.40	130.40	-7.47%	1,117,475
May 5, 2025	140.28	143.56	139.68	140.92	140.92	-0.42%	681,498
May 2, 2025	140.36	142.66	138.32	141.51	141.51	3.14%	581,931
May 1, 2025	139.75	140.71	135.46	137.20	137.20	-0.57%	481,890
Apr 30, 2025	139.54	139.54	134.04	137.99	137.99	-1.03%	975,878
Apr 29, 2025	135.15	145.47	132.46	139.43	139.43	-2.92%	1,991,100
Apr 28, 2025	145.60	148.38	140.14	143.63	143.63	-0.77%	863,652
Apr 25, 2025	143.75	145.96	140.89	144.75	144.75	-0.33%	440,774
Apr 24, 2025	141.81	145.91	140.70	145.23	145.23	2.71%	491,741
Apr 23, 2025	144.46	148.94	140.70	141.40	141.40	1.78%	609,030
Apr 22, 2025	138.51	141.62	136.07	138.93	138.93	5.54%	1,075,386
Apr 21, 2025	129.43	132.41	125.05	131.64	131.64	1.26%	678,975
Apr 17, 2025	131.26	131.51	125.24	130.00	130.00	-1.59%	754,658
Apr 16, 2025	127.90	135.81	127.90	132.10	132.10	4.33%	1,393,582
Apr 15, 2025	126.04	130.31	123.97	126.62	126.62	-0.50%	811,838
Apr 14, 2025	126.30	128.93	123.50	127.26	127.26	3.58%	634,138
Apr 11, 2025	115.37	123.24	111.21	122.86	122.86	6.66%	979,334
Apr 10, 2025	121.10	121.10	110.97	115.19	115.19	-6.99%	836,988
Apr 9, 2025	106.89	124.38	105.06	123.85	123.85	13.74%	1,252,483
Apr 8, 2025	121.79	122.69	105.76	108.89	108.89	-6.22%	1,189,147
Apr 7, 2025	105.78	121.84	102.97	116.11	116.11	3.73%	1,825,119
Apr 4, 2025	117.72	118.42	106.78	111.94	111.94	-8.02%	1,826,075
Apr 3, 2025	120.93	126.51	120.30	121.70	121.70	-7.04%	886,865
Apr 2, 2025	126.72	133.38	124.99	130.92	130.92	1.88%	863,654
Apr 1, 2025	127.78	128.89	124.84	128.50	128.50	0.99%	749,379
Mar 31, 2025	131.16	131.16	125.39	127.24	127.24	-4.62%	1,262,608
Mar 28, 2025	136.05	137.05	130.41	133.41	133.41	-2.71%	856,659
Mar 27, 2025	138.72	140.89	136.58	137.12	137.12	-1.66%	313,522