Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	174.61	188.73	173.14	183.15	-	3.85%	926,976
Aug 19, 2026	172.74	179.87	170.00	176.36	176.36	6.15%	1,898,644
Aug 18, 2026	168.01	168.03	164.83	166.15	166.15	-1.71%	462,701
Aug 17, 2026	166.25	169.50	164.62	169.04	169.04	1.32%	655,196
Aug 14, 2026	167.49	168.02	165.05	166.83	166.83	-0.39%	598,127
Aug 13, 2026	167.19	168.37	161.90	167.49	167.49	1.08%	762,298
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
Jul 20, 2026	147.35	149.38	144.36	145.49	145.49	-1.20%	887,485
Jul 17, 2026	147.11	149.06	143.88	147.25	147.25	-0.88%	912,389
Jul 16, 2026	148.66	150.90	147.36	148.55	148.55	0.33%	834,858
Jul 15, 2026	147.69	149.14	146.25	148.06	148.06	0.63%	880,900
Jul 14, 2026	143.88	147.25	142.89	147.13	147.13	1.55%	523,043
Jul 13, 2026	142.80	146.69	141.64	144.88	144.88	0.44%	753,315
Jul 10, 2026	144.35	145.19	141.84	144.24	144.24	0.21%	476,012
Jul 9, 2026	137.44	144.48	136.78	143.94	143.94	4.75%	667,210
Jul 8, 2026	137.67	138.88	135.08	137.41	137.41	-1.73%	689,024
Jul 7, 2026	144.58	144.58	137.61	139.83	139.83	-1.15%	617,789
Jul 6, 2026	140.48	142.24	137.11	141.46	141.46	-0.66%	666,683
Jul 2, 2026	139.90	143.17	139.90	142.40	142.40	2.45%	985,760
Jul 1, 2026	137.15	140.62	134.68	138.99	138.99	1.87%	1,161,912
Jun 30, 2026	136.59	138.85	134.01	136.44	136.44	-0.41%	1,106,310
Jun 29, 2026	142.81	144.72	135.72	137.00	137.00	-6.81%	1,802,598
Jun 26, 2026	143.98	147.59	143.98	147.01	147.01	1.23%	1,966,213
Jun 25, 2026	143.00	149.05	140.45	145.23	145.23	4.93%	1,963,027
Jun 24, 2026	128.19	140.32	127.18	138.40	138.40	9.52%	1,421,051
Jun 23, 2026	128.16	130.73	124.85	126.37	126.37	-0.16%	856,499
Jun 22, 2026	131.13	133.74	125.44	126.57	126.57	-4.13%	865,916
Jun 18, 2026	131.40	133.57	127.48	132.02	132.02	-1.15%	1,236,920
Jun 17, 2026	132.90	136.54	130.71	133.55	133.55	1.41%	1,352,544
Jun 16, 2026	131.32	134.11	129.70	131.69	131.69	0.63%	612,354
Jun 15, 2026	133.71	134.59	130.42	130.87	130.87	0.21%	633,247
Jun 12, 2026	133.58	135.73	130.43	130.59	130.59	-2.06%	1,338,022
Jun 11, 2026	130.93	133.95	129.77	133.33	133.33	1.97%	647,082
Jun 10, 2026	128.57	135.07	126.84	130.76	130.76	0.48%	1,212,470