Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	176.11	178.50	171.99	172.62	172.62	-0.78%	1,000,619
Nov 10, 2026	176.76	178.38	173.85	173.98	173.98	-2.77%	678,645
Nov 9, 2026	174.29	181.02	172.39	178.94	178.94	3.14%	1,096,250
Nov 6, 2026	169.35	175.00	168.05	173.49	173.49	2.97%	1,069,909
Nov 5, 2026	175.60	176.66	168.03	168.48	168.48	-5.45%	1,332,428
Nov 4, 2026	183.40	188.50	174.39	178.20	178.20	-0.04%	1,058,141
Nov 3, 2026	175.54	181.56	173.00	178.27	178.27	3.08%	1,019,569
Nov 2, 2026	178.12	178.12	172.51	172.95	172.95	-2.26%	1,576,336
Oct 30, 2026	177.44	180.45	171.23	176.94	176.94	-6.20%	4,472,065
Oct 29, 2026	188.42	191.05	185.28	188.64	188.64	2.14%	890,266
Oct 28, 2026	173.54	185.88	173.54	184.69	184.69	5.06%	1,448,254
Oct 27, 2026	168.34	180.00	164.88	175.80	175.80	-2.43%	2,114,819
Oct 26, 2026	176.93	181.46	175.80	180.17	180.17	1.83%	1,177,803
Oct 23, 2026	178.30	179.54	174.90	176.93	176.93	-1.00%	1,066,119
Oct 22, 2026	179.45	185.03	175.96	178.71	178.71	-0.72%	1,272,487
Oct 21, 2026	174.37	183.49	172.00	180.01	180.01	0.63%	903,860
Oct 20, 2026	176.50	180.67	174.37	178.88	178.88	1.39%	877,749
Oct 19, 2026	177.82	178.66	174.26	176.43	176.43	0.58%	769,102
Oct 16, 2026	183.81	186.00	172.39	175.42	175.42	-4.75%	1,213,319
Oct 15, 2026	178.28	185.99	177.49	184.17	184.17	3.35%	1,043,052
Oct 14, 2026	175.42	181.07	175.39	178.20	178.20	1.58%	1,216,922
Oct 13, 2026	172.51	177.96	169.73	175.42	175.42	1.69%	1,259,264
Oct 12, 2026	171.73	173.82	169.90	172.51	172.51	-0.79%	899,606
Oct 9, 2026	164.21	174.82	164.21	173.88	173.88	6.13%	1,339,917
Oct 8, 2026	164.00	164.65	157.44	163.84	163.84	-2.02%	1,226,723
Oct 7, 2026	174.75	175.04	165.99	167.22	167.22	-4.37%	2,630,181
Oct 6, 2026	191.90	194.36	174.36	174.86	174.86	-7.73%	1,704,645
Oct 5, 2026	178.75	191.26	178.61	189.50	189.50	4.29%	1,613,626
Oct 2, 2026	179.32	186.52	178.00	181.70	181.70	2.52%	1,460,471
Oct 1, 2026	194.00	194.00	177.12	177.23	177.23	-7.80%	1,945,821
Sep 30, 2026	193.09	195.61	190.97	192.23	192.23	-1.20%	730,435
Sep 29, 2026	196.00	196.65	190.98	194.57	194.57	0.25%	1,139,036
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