Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	131.31	134.23	130.29	131.21	131.21	3.24%	1,120,022
Apr 16, 2026	131.81	132.05	125.84	127.09	127.09	-3.67%	701,933
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%	1,223,149
Apr 13, 2026	119.42	122.97	118.74	122.59	122.59	2.07%	758,128
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%	609,317
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%	653,992
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%	1,285,725
Mar 30, 2026	111.38	113.27	110.50	111.49	111.49	1.24%	654,009
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