Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	119.40	122.32	117.59	121.19	-	0.05%	263,191
Jun 2, 2026	122.18	122.41	119.21	121.13	121.13	-1.60%	769,571
Jun 1, 2026	122.58	124.01	118.52	123.10	123.10	-0.69%	687,535
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
May 5, 2026	121.24	128.31	120.62	125.61	125.61	6.26%	2,088,797
May 4, 2026	116.05	120.18	116.05	118.21	118.21	0.86%	1,290,838
May 1, 2026	118.76	119.07	115.26	117.20	117.20	-0.94%	761,633
Apr 30, 2026	114.08	118.42	112.97	118.31	118.31	4.60%	1,822,662
Apr 29, 2026	116.33	117.65	110.58	113.11	113.11	-3.68%	863,377
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