Repligen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	181.17	187.16	178.37	180.01	180.01	-	4,254
Oct 21, 2026	174.37	183.49	172.00	180.01	180.01	0.63%	903,856
Oct 20, 2026	176.50	180.67	174.37	178.88	178.88	1.39%	877,747
Oct 19, 2026	177.82	178.66	174.26	176.43	176.43	0.58%	769,099
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
Sep 1, 2026	180.70	182.57	167.42	170.02	170.02	-6.06%	1,405,066
Aug 31, 2026	174.17	181.07	174.01	180.98	180.98	2.67%	790,973
Aug 28, 2026	179.76	181.35	175.70	176.27	176.27	-3.16%	818,718
Aug 27, 2026	179.90	183.09	179.14	182.03	182.03	0.96%	611,896
Aug 26, 2026	180.11	183.43	179.47	180.30	180.30	-0.77%	539,095
Aug 25, 2026	181.62	185.34	178.98	181.69	181.69	0.04%	1,142,346
Aug 24, 2026	180.60	183.05	176.28	181.62	181.62	0.27%	1,497,952
Aug 21, 2026	179.66	182.43	175.75	181.13	181.13	0.47%	1,097,219
Aug 20, 2026	174.61	188.73	173.14	180.29	180.29	2.23%	1,591,724
Aug 19, 2026	172.74	179.87	170.00	176.36	176.36	6.15%	1,898,690
Aug 18, 2026	168.01	168.03	164.83	166.15	166.15	-1.71%	462,720
Aug 17, 2026	166.25	169.50	164.62	169.04	169.04	1.32%	658,901
Aug 14, 2026	167.49	168.02	165.05	166.83	166.83	-0.39%	598,130
Aug 13, 2026	167.19	168.37	161.90	167.49	167.49	1.08%	762,300