Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	196.00	196.65	190.98	194.57	194.57	0.25%	1,139,029
Sep 28, 2026	187.25	198.87	187.11	194.09	194.09	2.32%	1,567,198
Sep 25, 2026	189.92	191.51	186.91	189.68	189.68	-0.51%	1,502,366
Sep 24, 2026	184.10	192.49	183.75	190.65	190.65	3.32%	1,602,615
Sep 23, 2026	186.38	188.95	181.71	184.53	184.53	-1.19%	934,768
Sep 22, 2026	180.72	188.20	180.00	186.75	186.75	3.34%	1,159,813
Sep 21, 2026	176.89	182.25	176.22	180.71	180.71	2.16%	857,648
Sep 18, 2026	179.10	179.10	176.29	176.89	176.89	-0.73%	1,359,746
Sep 17, 2026	174.93	178.65	173.24	178.19	178.19	3.05%	1,087,055
Sep 16, 2026	174.90	178.55	171.66	172.91	172.91	-1.04%	826,902
Sep 15, 2026	168.27	175.86	168.27	174.73	174.73	4.01%	891,264
Sep 14, 2026	166.74	168.42	162.10	168.00	168.00	1.71%	514,403
Sep 11, 2026	166.72	168.06	164.02	165.18	165.18	0.30%	944,558
Sep 10, 2026	162.68	165.04	161.14	164.68	164.68	-0.22%	955,980
Sep 9, 2026	168.53	169.52	162.46	165.05	165.05	-2.06%	1,081,203
Sep 8, 2026	168.05	172.95	166.32	168.53	168.53	0.55%	779,443
Sep 4, 2026	167.26	169.51	165.00	167.60	167.60	-1.19%	806,066
Sep 3, 2026	175.53	176.13	167.54	169.61	169.61	-1.93%	1,325,296
Sep 2, 2026	171.77	176.87	168.58	172.94	172.94	1.72%	959,331
Sep 1, 2026	180.70	182.57	167.42	170.02	170.02	-6.06%	1,405,066
Aug 31, 2026	174.17	181.07	174.01	180.98	180.98	2.67%	790,973
Aug 28, 2026	179.76	181.35	175.70	176.27	176.27	-3.16%	818,718
Aug 27, 2026	179.90	183.09	179.14	182.03	182.03	0.96%	611,896
Aug 26, 2026	180.11	183.43	179.47	180.30	180.30	-0.77%	539,095
Aug 25, 2026	181.62	185.34	178.98	181.69	181.69	0.04%	1,142,346
Aug 24, 2026	180.60	183.05	176.28	181.62	181.62	0.27%	1,497,952
Aug 21, 2026	179.66	182.43	175.75	181.13	181.13	0.47%	1,097,219
Aug 20, 2026	174.61	188.73	173.14	180.29	180.29	2.23%	1,591,724
Aug 19, 2026	172.74	179.87	170.00	176.36	176.36	6.15%	1,898,690
Aug 18, 2026	168.01	168.03	164.83	166.15	166.15	-1.71%	462,720
Aug 17, 2026	166.25	169.50	164.62	169.04	169.04	1.32%	658,901
Aug 14, 2026	167.49	168.02	165.05	166.83	166.83	-0.39%	598,130
Aug 13, 2026	167.19	168.37	161.90	167.49	167.49	1.08%	762,300
Aug 12, 2026	165.21	166.96	162.36	165.70	165.70	0.56%	833,924
Aug 11, 2026	163.41	168.20	161.02	164.77	164.77	0.98%	989,274
Aug 10, 2026	163.06	166.43	160.99	163.17	163.17	-0.45%	770,770
Aug 7, 2026	159.44	164.97	159.44	163.90	163.90	2.80%	950,498
Aug 6, 2026	156.21	162.37	156.09	159.44	159.44	0.54%	1,221,255
Aug 5, 2026	150.00	158.95	149.94	158.59	158.59	5.88%	1,281,864
Aug 4, 2026	146.76	149.97	142.29	149.78	149.78	1.85%	1,203,027
Aug 3, 2026	142.06	147.38	140.54	147.06	147.06	4.29%	1,010,517
Jul 31, 2026	143.81	145.00	139.40	141.01	141.01	-1.80%	875,270
Jul 30, 2026	143.67	144.18	139.98	143.60	143.60	1.68%	1,042,805
Jul 29, 2026	144.24	149.73	140.27	141.23	141.23	-2.83%	1,514,030
Jul 28, 2026	139.70	154.00	137.35	145.34	145.34	10.90%	2,508,130
Jul 27, 2026	131.87	133.36	130.03	131.06	131.06	-0.68%	1,456,917
Jul 24, 2026	138.13	138.13	131.82	131.96	131.96	-4.10%	1,359,904
Jul 23, 2026	144.23	148.37	132.28	137.60	137.60	-1.78%	2,793,139
Jul 22, 2026	131.76	142.48	131.17	140.09	140.09	2.26%	2,685,528
Jul 21, 2026	131.95	138.07	129.00	136.99	136.99	-5.84%	2,144,924