Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	828,959
Jul 15, 2026	147.69	149.14	146.25	148.06	148.06	0.63%	880,899
Jul 14, 2026	143.88	147.25	142.89	147.13	147.13	1.55%	523,042
Jul 13, 2026	142.80	146.69	141.64	144.88	144.88	0.44%	752,703
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%	667,100
Jul 8, 2026	137.67	138.88	135.08	137.41	137.41	-1.73%	689,022
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
Jun 9, 2026	127.49	132.25	127.42	130.13	130.13	3.83%	1,472,890
Jun 8, 2026	123.57	126.48	121.21	125.33	125.33	2.47%	741,331
Jun 5, 2026	125.95	128.36	121.69	122.31	122.31	-3.35%	693,725
Jun 4, 2026	121.80	128.46	121.73	126.55	126.55	3.96%	1,205,217
Jun 3, 2026	119.40	122.32	117.59	121.73	121.73	0.50%	663,422
Jun 2, 2026	122.18	122.41	119.21	121.13	121.13	-1.60%	769,585
Jun 1, 2026	122.58	124.01	118.52	123.10	123.10	-0.69%	695,089
May 29, 2026	122.82	125.60	121.81	123.95	123.95	0.99%	925,602
May 28, 2026	113.17	126.68	113.04	122.73	122.73	8.45%	1,595,818
May 27, 2026	115.15	118.20	112.00	113.17	113.17	-1.75%	1,125,533
May 26, 2026	116.61	117.00	112.41	115.19	115.19	0.11%	800,014
May 22, 2026	113.50	116.00	112.37	115.06	115.06	1.49%	722,881
May 21, 2026	110.90	114.83	109.38	113.37	113.37	1.46%	1,042,737
May 20, 2026	109.00	111.88	103.63	111.74	111.74	2.97%	1,182,471
May 19, 2026	105.00	110.10	103.50	108.52	108.52	4.15%	2,216,942
May 18, 2026	103.70	106.38	102.48	104.20	104.20	1.29%	1,568,446
May 15, 2026	104.46	107.75	102.55	102.87	102.87	-0.49%	2,307,275
May 14, 2026	107.03	107.75	100.99	103.38	103.38	-3.41%	2,029,169
May 13, 2026	113.67	115.40	106.92	107.03	107.03	-5.78%	1,676,494
May 12, 2026	116.29	119.01	113.26	113.60	113.60	-1.99%	1,462,694
May 11, 2026	124.18	124.72	115.60	115.91	115.91	-6.12%	1,283,838
May 8, 2026	125.83	126.83	121.26	123.46	123.46	-2.35%	995,234
May 7, 2026	127.05	127.69	123.84	126.43	126.43	0.53%	935,896
May 6, 2026	129.32	131.53	125.21	125.76	125.76	0.12%	1,625,435