Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	124.18	124.72	115.60	115.91	115.91	-6.12%	1,282,933
May 8, 2026	125.83	126.83	121.26	123.46	123.46	-2.35%	948,504
May 7, 2026	127.05	127.69	123.84	126.43	126.43	0.53%	935,806
May 6, 2026	129.32	131.53	125.21	125.76	125.76	0.12%	1,491,699
May 5, 2026	121.24	128.31	120.62	125.61	125.61	6.26%	2,083,356
May 4, 2026	116.05	120.18	116.05	118.21	118.21	0.86%	1,290,790
May 1, 2026	118.76	119.07	115.26	117.20	117.20	-0.94%	759,536
Apr 30, 2026	114.08	118.42	112.97	118.31	118.31	4.60%	1,821,013
Apr 29, 2026	116.33	117.65	110.58	113.11	113.11	-3.68%	863,376
Apr 28, 2026	118.28	118.79	114.85	117.43	117.43	-0.73%	731,962
Apr 27, 2026	117.56	119.47	116.97	118.29	118.29	0.59%	907,796
Apr 24, 2026	115.15	118.32	111.45	117.60	117.60	3.10%	1,236,240
Apr 23, 2026	121.18	122.05	109.50	114.06	114.06	-8.31%	2,174,678
Apr 22, 2026	134.08	134.94	123.89	124.40	124.40	-6.25%	1,016,390
Apr 21, 2026	133.04	141.46	131.30	132.70	132.70	0.54%	1,105,758
Apr 20, 2026	130.82	133.95	129.05	131.99	131.99	0.59%	678,499
Apr 17, 2026	131.31	134.23	130.29	131.21	131.21	3.24%	1,122,368
Apr 16, 2026	131.81	132.05	125.84	127.09	127.09	-3.67%	703,414
Apr 15, 2026	132.06	133.55	131.30	131.93	131.93	0.69%	850,440
Apr 14, 2026	124.11	131.38	123.83	131.03	131.03	6.88%	1,223,601
Apr 13, 2026	119.42	122.97	118.74	122.59	122.59	2.07%	758,137
Apr 10, 2026	120.62	121.80	118.76	120.10	120.10	0.27%	541,143
Apr 9, 2026	118.41	121.00	115.45	119.78	119.78	0.01%	609,718
Apr 8, 2026	120.81	122.89	118.56	119.77	119.77	3.89%	758,362
Apr 7, 2026	116.97	117.11	113.70	115.29	115.29	-1.42%	654,314
Apr 6, 2026	117.23	118.00	114.97	116.95	116.95	-0.70%	609,863
Apr 2, 2026	114.20	121.72	114.20	117.78	117.78	-0.46%	797,307
Apr 1, 2026	118.54	120.90	117.83	118.32	118.32	0.42%	1,115,115
Mar 31, 2026	112.32	118.03	112.32	117.82	117.82	5.68%	1,285,841
Mar 30, 2026	111.38	113.27	110.50	111.49	111.49	1.24%	654,545
Mar 27, 2026	113.31	114.41	109.66	110.12	110.12	-3.76%	826,917
Mar 26, 2026	112.66	117.37	112.66	114.42	114.42	0.09%	731,079
Mar 25, 2026	117.93	119.90	111.92	114.32	114.32	-1.70%	1,479,795
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