QGEN Historical Prices
QIAGEN N.V. · daily open, high, low, close & volume
Trading days
249
Period high
57.81
Period low
32.53
Period change
+10.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 50.50 | 50.50 | 50.30 | 50.35 | +0.26% | 3,572,386 |
| Oct 30, 2026 | 50.35 | 50.39 | 50.07 | 50.22 | -0.24% | 4,168,095 |
| Oct 29, 2026 | 50.18 | 50.41 | 50.10 | 50.34 | +0.02% | 3,549,441 |
| Oct 28, 2026 | 50.25 | 50.38 | 50.15 | 50.33 | +0.32% | 4,534,884 |
| Oct 27, 2026 | 50.32 | 50.39 | 50.17 | 50.17 | -0.40% | 4,368,705 |
| Oct 26, 2026 | 50.42 | 50.53 | 50.30 | 50.37 | -0.04% | 4,113,081 |
| Oct 23, 2026 | 50.38 | 50.45 | 50.33 | 50.39 | +0.34% | 7,144,401 |
| Oct 22, 2026 | 50.50 | 50.52 | 49.90 | 50.22 | +0.44% | 40,827,267 |
| Oct 21, 2026 | 48.12 | 50.25 | 46.89 | 50.00 | +2.25% | 12,529,750 |
| Oct 20, 2026 | 46.97 | 50.82 | 46.62 | 48.90 | +5.05% | 10,132,101 |
| Oct 19, 2026 | 46.18 | 46.91 | 45.84 | 46.55 | +0.91% | 2,159,801 |
| Oct 16, 2026 | 46.59 | 46.75 | 45.97 | 46.13 | -0.09% | 1,995,606 |
| Oct 15, 2026 | 45.96 | 46.48 | 45.59 | 46.17 | +1.34% | 1,312,644 |
| Oct 14, 2026 | 45.88 | 46.37 | 45.47 | 45.56 | +0.26% | 1,632,436 |
| Oct 13, 2026 | 45.77 | 45.79 | 44.97 | 45.44 | +0.29% | 1,437,226 |
| Oct 12, 2026 | 45.68 | 45.69 | 44.95 | 45.31 | -0.15% | 1,171,569 |
| Oct 9, 2026 | 44.99 | 45.61 | 44.79 | 45.38 | +1.91% | 1,255,476 |
| Oct 8, 2026 | 44.44 | 44.80 | 43.65 | 44.53 | -0.58% | 1,559,418 |
| Oct 7, 2026 | 45.61 | 46.09 | 44.78 | 44.79 | -1.88% | 2,578,609 |
| Oct 6, 2026 | 47.25 | 47.28 | 45.27 | 45.65 | -0.31% | 2,902,073 |
| Oct 5, 2026 | 44.78 | 46.01 | 44.46 | 45.79 | +2.32% | 3,054,758 |
| Oct 2, 2026 | 42.45 | 45.60 | 42.18 | 44.75 | +6.45% | 4,557,464 |
| Oct 1, 2026 | 43.85 | 43.87 | 41.94 | 42.04 | -3.93% | 2,617,363 |
| Sep 30, 2026 | 44.40 | 44.70 | 43.76 | 43.76 | -1.44% | 2,322,703 |
| Sep 29, 2026 | 44.08 | 44.66 | 44.04 | 44.40 | -1.36% | 4,231,945 |
| Sep 28, 2026 | 44.65 | 45.52 | 44.37 | 45.01 | +1.88% | 2,746,169 |
| Sep 25, 2026 | 44.73 | 44.80 | 43.99 | 44.18 | -0.85% | 1,407,971 |
| Sep 24, 2026 | 44.08 | 45.21 | 44.00 | 44.56 | +1.94% | 1,693,547 |
| Sep 23, 2026 | 43.49 | 43.92 | 42.56 | 43.71 | +0.05% | 3,035,124 |
| Sep 22, 2026 | 44.43 | 44.47 | 43.62 | 43.69 | -2.43% | 1,445,872 |
| Sep 21, 2026 | 44.48 | 44.82 | 43.99 | 44.78 | +3.35% | 1,855,337 |
| Sep 18, 2026 | 44.30 | 44.36 | 43.31 | 43.33 | -2.37% | 1,748,678 |
| Sep 17, 2026 | 43.79 | 44.57 | 43.65 | 44.38 | +3.45% | 1,906,812 |
| Sep 16, 2026 | 42.58 | 43.45 | 42.56 | 42.90 | +0.99% | 1,365,690 |
| Sep 15, 2026 | 42.03 | 43.09 | 42.02 | 42.48 | +1.43% | 1,781,306 |
| Sep 14, 2026 | 42.92 | 42.94 | 41.74 | 41.88 | -1.46% | 2,036,580 |
| Sep 11, 2026 | 42.58 | 42.65 | 42.02 | 42.50 | +0.00% | 1,107,655 |
| Sep 9, 2026 | 42.03 | 42.73 | 41.91 | 42.50 | +0.28% | 1,100,605 |
| Sep 8, 2026 | 42.40 | 42.74 | 42.22 | 42.38 | -2.51% | 1,536,462 |
| Sep 4, 2026 | 43.19 | 43.66 | 42.79 | 43.47 | -0.89% | 1,922,422 |
| Sep 3, 2026 | 44.41 | 44.46 | 43.16 | 43.86 | -0.77% | 1,517,773 |
| Sep 2, 2026 | 43.63 | 44.91 | 43.63 | 44.20 | +2.10% | 2,198,753 |
| Aug 31, 2026 | 43.04 | 43.48 | 42.57 | 43.29 | +0.42% | 1,350,434 |
| Aug 28, 2026 | 43.62 | 43.99 | 42.99 | 43.11 | -1.44% | 1,376,620 |
| Aug 27, 2026 | 43.63 | 44.18 | 43.63 | 43.74 | +0.88% | 1,582,570 |
| Aug 26, 2026 | 43.37 | 43.87 | 43.23 | 43.36 | -0.66% | 1,538,370 |
| Aug 25, 2026 | 42.18 | 44.21 | 42.12 | 43.65 | +4.48% | 4,071,805 |
| Aug 24, 2026 | 43.95 | 44.06 | 41.42 | 41.78 | -5.20% | 8,620,806 |
| Aug 21, 2026 | 44.39 | 44.47 | 43.78 | 44.07 | -1.85% | 3,304,172 |
| Aug 20, 2026 | 44.21 | 45.53 | 44.20 | 44.90 | +0.90% | 4,797,654 |
| Aug 19, 2026 | 43.44 | 44.82 | 43.39 | 44.50 | +5.15% | 4,809,759 |
| Aug 18, 2026 | 43.06 | 43.46 | 42.32 | 42.32 | -0.66% | 2,748,965 |
| Aug 17, 2026 | 42.43 | 43.06 | 42.43 | 42.60 | -0.81% | 3,196,248 |
| Aug 14, 2026 | 43.55 | 43.73 | 42.77 | 42.95 | -0.65% | 3,673,767 |
| Aug 13, 2026 | 43.54 | 43.79 | 43.05 | 43.23 | +0.53% | 3,178,341 |
| Aug 12, 2026 | 42.21 | 43.07 | 42.14 | 43.00 | +0.82% | 3,593,274 |
| Aug 11, 2026 | 43.40 | 43.46 | 42.60 | 42.65 | -2.74% | 4,169,263 |
| Aug 10, 2026 | 43.12 | 44.41 | 43.12 | 43.85 | +3.66% | 2,968,626 |
| Aug 7, 2026 | 42.51 | 42.55 | 41.96 | 42.30 | +1.37% | 3,796,109 |
| Aug 6, 2026 | 42.38 | 42.50 | 40.87 | 41.73 | -0.52% | 4,028,682 |
| Aug 5, 2026 | 42.33 | 42.41 | 41.47 | 41.95 | -0.90% | 2,036,147 |
| Aug 4, 2026 | 42.14 | 42.36 | 41.40 | 42.33 | +0.00% | 3,362,003 |
| Aug 3, 2026 | 42.28 | 42.66 | 41.77 | 42.33 | +2.25% | 2,298,466 |
| Jul 31, 2026 | 41.14 | 41.57 | 40.96 | 41.40 | -0.12% | 1,339,863 |
| Jul 30, 2026 | 41.65 | 41.75 | 41.27 | 41.45 | -0.86% | 2,833,815 |
| Jul 29, 2026 | 42.17 | 42.39 | 41.78 | 41.81 | -1.11% | 1,516,376 |
| Jul 28, 2026 | 41.71 | 42.42 | 41.69 | 42.28 | +2.92% | 2,030,391 |
| Jul 27, 2026 | 41.43 | 41.66 | 40.99 | 41.08 | -0.70% | 1,651,529 |
| Jul 24, 2026 | 41.56 | 41.64 | 41.16 | 41.37 | -0.19% | 1,835,114 |
| Jul 23, 2026 | 40.52 | 41.66 | 40.51 | 41.45 | +2.17% | 2,725,564 |
| Jul 22, 2026 | 40.84 | 41.16 | 40.36 | 40.57 | +0.10% | 2,398,054 |
| Jul 21, 2026 | 39.54 | 40.72 | 39.36 | 40.53 | +0.12% | 2,071,543 |
| Jul 20, 2026 | 41.01 | 41.20 | 40.46 | 40.48 | -1.63% | 1,937,809 |
| Jul 17, 2026 | 41.72 | 41.78 | 40.87 | 41.15 | -0.87% | 2,217,679 |
| Jul 16, 2026 | 41.49 | 41.76 | 41.18 | 41.51 | +0.65% | 2,495,416 |
| Jul 15, 2026 | 41.46 | 42.20 | 41.22 | 41.24 | -0.77% | 3,273,974 |
| Jul 14, 2026 | 40.47 | 41.82 | 40.19 | 41.56 | +0.29% | 2,204,260 |
| Jul 13, 2026 | 41.14 | 41.95 | 41.14 | 41.44 | -0.17% | 2,970,462 |
| Jul 10, 2026 | 41.82 | 42.31 | 41.40 | 41.51 | -1.14% | 3,562,089 |
| Jul 9, 2026 | 38.07 | 44.03 | 38.03 | 41.99 | +10.50% | 12,745,776 |
| Jul 8, 2026 | 37.90 | 38.15 | 37.69 | 38.00 | -1.86% | 2,508,872 |
| Jul 7, 2026 | 39.61 | 39.84 | 38.72 | 38.72 | -1.10% | 3,673,658 |
| Jul 6, 2026 | 39.42 | 39.58 | 38.73 | 39.15 | -2.37% | 2,235,211 |
| Jul 2, 2026 | 40.00 | 40.18 | 39.75 | 40.10 | +2.48% | 1,625,900 |
| Jul 1, 2026 | 39.38 | 39.56 | 38.84 | 39.13 | +0.08% | 3,323,330 |
| Jun 30, 2026 | 39.44 | 39.54 | 38.63 | 39.10 | -1.73% | 2,480,701 |
| Jun 29, 2026 | 39.48 | 39.90 | 39.33 | 39.79 | +0.96% | 2,317,309 |
| Jun 26, 2026 | 38.69 | 39.44 | 38.69 | 39.41 | +1.21% | 3,629,145 |
| Jun 25, 2026 | 38.59 | 39.55 | 38.59 | 38.94 | +0.54% | 3,487,891 |
| Jun 24, 2026 | 38.33 | 39.20 | 38.27 | 38.73 | +4.11% | 2,545,639 |
| Jun 23, 2026 | 37.24 | 37.48 | 36.99 | 37.20 | +2.54% | 3,526,502 |
| Jun 22, 2026 | 36.74 | 36.94 | 36.28 | 36.28 | -1.81% | 2,624,822 |
| Jun 18, 2026 | 36.24 | 37.06 | 36.19 | 36.95 | +1.01% | 1,964,093 |
| Jun 17, 2026 | 37.34 | 37.98 | 36.44 | 36.58 | -1.72% | 2,823,666 |
| Jun 16, 2026 | 37.35 | 37.57 | 37.15 | 37.22 | +0.57% | 2,117,156 |
| Jun 15, 2026 | 37.22 | 37.30 | 36.74 | 37.01 | -0.13% | 2,511,620 |
| Jun 12, 2026 | 36.97 | 37.22 | 36.80 | 37.06 | -0.96% | 1,894,689 |
| Jun 11, 2026 | 36.91 | 37.57 | 36.70 | 37.42 | +1.08% | 2,623,341 |
| Jun 10, 2026 | 37.07 | 37.43 | 36.69 | 37.02 | -1.93% | 2,488,217 |
| Jun 9, 2026 | 36.37 | 37.78 | 36.35 | 37.75 | +4.20% | 2,159,382 |
| Jun 8, 2026 | 36.62 | 36.90 | 36.23 | 36.23 | -1.23% | 1,485,840 |
| Jun 5, 2026 | 37.67 | 37.81 | 36.54 | 36.68 | -2.34% | 1,412,867 |
| Jun 4, 2026 | 37.01 | 38.10 | 36.69 | 37.56 | +3.05% | 2,865,865 |
| Jun 3, 2026 | 35.69 | 36.51 | 35.47 | 36.45 | +2.13% | 3,248,220 |
| Jun 2, 2026 | 35.99 | 36.13 | 35.52 | 35.69 | -1.35% | 2,442,692 |
| Jun 1, 2026 | 36.15 | 36.51 | 35.46 | 36.18 | -1.12% | 1,958,254 |
| May 29, 2026 | 36.62 | 37.04 | 36.55 | 36.59 | -0.14% | 3,046,509 |
| May 28, 2026 | 35.88 | 36.99 | 35.87 | 36.64 | +1.41% | 2,095,563 |
| May 27, 2026 | 35.90 | 36.37 | 35.77 | 36.13 | +1.66% | 2,252,378 |
| May 26, 2026 | 35.29 | 35.56 | 35.09 | 35.54 | +1.05% | 1,532,849 |
| May 22, 2026 | 35.01 | 35.43 | 34.96 | 35.17 | +0.80% | 1,197,047 |
| May 21, 2026 | 34.90 | 35.08 | 34.42 | 34.89 | -0.57% | 1,233,740 |
| May 20, 2026 | 34.31 | 35.12 | 33.79 | 35.09 | +2.48% | 1,647,636 |
| May 19, 2026 | 34.33 | 34.70 | 33.80 | 34.24 | +1.36% | 2,596,292 |
| May 18, 2026 | 32.94 | 33.85 | 32.94 | 33.78 | +2.43% | 2,996,993 |
| May 15, 2026 | 33.26 | 33.31 | 32.91 | 32.98 | -0.93% | 1,803,429 |
| May 14, 2026 | 33.09 | 33.78 | 33.01 | 33.29 | +1.80% | 3,312,820 |
| May 13, 2026 | 33.31 | 33.78 | 32.53 | 32.70 | -2.97% | 4,032,489 |
| May 12, 2026 | 33.45 | 33.98 | 33.27 | 33.70 | +3.28% | 3,286,155 |
| May 11, 2026 | 33.38 | 33.70 | 32.60 | 32.63 | -1.24% | 1,832,641 |
| May 8, 2026 | 33.44 | 33.44 | 32.92 | 33.04 | -1.40% | 1,657,803 |
| May 7, 2026 | 33.66 | 33.97 | 33.36 | 33.51 | -2.70% | 3,134,182 |
| May 6, 2026 | 34.32 | 34.55 | 34.05 | 34.44 | +1.29% | 1,643,979 |
| May 5, 2026 | 33.74 | 34.09 | 33.24 | 34.00 | +0.12% | 1,464,828 |
| May 4, 2026 | 34.05 | 34.23 | 33.63 | 33.96 | -0.85% | 1,467,824 |
| May 1, 2026 | 34.84 | 34.84 | 33.56 | 34.25 | -0.95% | 1,439,217 |
| Apr 30, 2026 | 33.56 | 34.60 | 33.56 | 34.58 | +2.89% | 4,411,316 |
| Apr 29, 2026 | 33.62 | 34.01 | 33.17 | 33.61 | -1.21% | 4,233,876 |
| Apr 28, 2026 | 35.55 | 35.58 | 33.78 | 34.02 | -10.69% | 8,089,246 |
| Apr 27, 2026 | 38.32 | 38.70 | 38.04 | 38.09 | -0.83% | 1,476,291 |
| Apr 24, 2026 | 37.90 | 38.41 | 37.78 | 38.41 | +1.16% | 1,153,398 |
| Apr 23, 2026 | 38.90 | 38.94 | 37.40 | 37.97 | -5.00% | 2,036,434 |
| Apr 22, 2026 | 40.20 | 40.42 | 39.83 | 39.97 | -0.32% | 1,378,151 |
| Apr 21, 2026 | 40.97 | 41.56 | 40.09 | 40.10 | -2.29% | 1,382,828 |
| Apr 20, 2026 | 40.94 | 41.23 | 40.83 | 41.04 | -0.48% | 1,210,972 |
| Apr 17, 2026 | 41.80 | 41.90 | 41.12 | 41.24 | +0.68% | 1,699,990 |
| Apr 16, 2026 | 41.44 | 41.57 | 40.74 | 40.96 | -1.63% | 1,291,255 |
| Apr 15, 2026 | 42.04 | 42.31 | 41.45 | 41.64 | -0.29% | 1,647,787 |
| Apr 14, 2026 | 41.89 | 42.33 | 41.74 | 41.76 | -0.36% | 1,427,107 |
| Apr 13, 2026 | 40.80 | 42.02 | 40.79 | 41.91 | +2.49% | 1,470,600 |
| Apr 10, 2026 | 41.17 | 41.52 | 40.64 | 40.89 | -0.29% | 1,159,736 |
| Apr 9, 2026 | 40.90 | 41.23 | 40.33 | 41.01 | -0.63% | 1,113,974 |
| Apr 8, 2026 | 41.36 | 41.78 | 41.11 | 41.27 | +2.84% | 1,414,408 |
| Apr 7, 2026 | 40.31 | 40.46 | 39.62 | 40.13 | -1.59% | 1,557,577 |
| Apr 6, 2026 | 40.85 | 41.02 | 40.58 | 40.78 | -0.61% | 1,228,900 |
| Apr 2, 2026 | 39.91 | 41.10 | 39.75 | 41.03 | +1.61% | 1,276,363 |
| Apr 1, 2026 | 40.27 | 40.63 | 40.19 | 40.38 | +0.85% | 1,126,715 |
| Mar 31, 2026 | 39.83 | 40.46 | 39.64 | 40.04 | +1.83% | 1,379,765 |
| Mar 30, 2026 | 39.29 | 39.71 | 39.06 | 39.32 | +0.64% | 1,387,388 |
| Mar 27, 2026 | 39.78 | 39.80 | 38.80 | 39.07 | -1.61% | 1,415,525 |
| Mar 26, 2026 | 40.09 | 40.92 | 39.67 | 39.71 | -2.26% | 1,109,571 |
| Mar 25, 2026 | 40.51 | 41.03 | 39.82 | 40.63 | +2.14% | 2,161,423 |
| Mar 24, 2026 | 39.43 | 40.04 | 39.24 | 39.78 | +0.73% | 1,863,284 |
| Mar 23, 2026 | 39.99 | 40.34 | 39.47 | 39.49 | -1.10% | 2,119,756 |
| Mar 20, 2026 | 40.29 | 40.43 | 39.78 | 39.93 | -1.77% | 2,137,145 |
| Mar 19, 2026 | 40.24 | 40.90 | 40.16 | 40.65 | +0.49% | 2,098,492 |
| Mar 18, 2026 | 41.29 | 41.40 | 40.34 | 40.45 | -2.62% | 2,045,914 |
| Mar 17, 2026 | 40.90 | 41.56 | 40.85 | 41.54 | +1.52% | 1,881,774 |
| Mar 16, 2026 | 41.17 | 41.48 | 40.75 | 40.92 | +0.79% | 1,699,740 |
| Mar 13, 2026 | 41.83 | 42.07 | 40.54 | 40.60 | -1.26% | 1,983,838 |
| Mar 12, 2026 | 41.15 | 41.17 | 40.28 | 41.12 | -0.22% | 3,625,535 |
| Mar 11, 2026 | 42.64 | 42.67 | 40.91 | 41.21 | -4.16% | 2,904,185 |
| Mar 10, 2026 | 43.69 | 43.69 | 42.45 | 43.00 | -0.76% | 2,452,410 |
| Mar 9, 2026 | 44.00 | 44.02 | 42.65 | 43.33 | -2.74% | 2,755,524 |
| Mar 6, 2026 | 45.91 | 45.91 | 44.50 | 44.55 | -4.07% | 2,824,505 |
| Mar 5, 2026 | 46.34 | 46.99 | 46.26 | 46.44 | -0.94% | 1,951,680 |
| Mar 4, 2026 | 47.75 | 47.98 | 46.71 | 46.88 | -1.62% | 1,975,041 |
| Mar 3, 2026 | 47.52 | 48.08 | 46.87 | 47.65 | -2.42% | 1,755,794 |
| Mar 2, 2026 | 48.80 | 49.71 | 47.95 | 48.83 | -1.95% | 2,963,034 |
| Feb 27, 2026 | 49.04 | 49.86 | 49.04 | 49.80 | +1.47% | 1,286,950 |
| Feb 26, 2026 | 49.06 | 49.41 | 48.56 | 49.08 | +0.95% | 1,460,803 |
| Feb 25, 2026 | 48.46 | 48.76 | 48.30 | 48.62 | +0.25% | 1,152,198 |
| Feb 24, 2026 | 47.93 | 48.69 | 47.80 | 48.50 | +2.21% | 2,059,257 |
| Feb 23, 2026 | 47.87 | 48.08 | 47.37 | 47.45 | -2.31% | 1,709,972 |
| Feb 20, 2026 | 48.45 | 48.72 | 47.96 | 48.57 | +0.52% | 1,643,339 |
| Feb 19, 2026 | 48.74 | 48.83 | 48.25 | 48.32 | -1.45% | 1,720,390 |
| Feb 18, 2026 | 48.84 | 49.43 | 48.75 | 49.03 | +0.55% | 1,429,895 |
| Feb 17, 2026 | 49.47 | 49.80 | 48.62 | 48.76 | -3.27% | 2,534,470 |
| Feb 13, 2026 | 51.42 | 52.20 | 50.37 | 50.41 | -0.87% | 2,509,018 |
| Feb 12, 2026 | 51.16 | 51.59 | 50.71 | 50.85 | -0.41% | 1,472,058 |
| Feb 11, 2026 | 50.97 | 51.32 | 50.76 | 51.06 | -0.04% | 2,036,155 |
| Feb 10, 2026 | 50.54 | 51.71 | 50.54 | 51.08 | +0.59% | 2,255,238 |
| Feb 9, 2026 | 51.06 | 51.26 | 50.52 | 50.78 | -0.33% | 1,839,651 |
| Feb 6, 2026 | 51.25 | 51.64 | 50.80 | 50.95 | -0.55% | 2,586,265 |
| Feb 5, 2026 | 49.91 | 53.30 | 49.37 | 51.23 | -0.93% | 5,983,459 |
| Feb 4, 2026 | 52.20 | 52.20 | 51.40 | 51.71 | -0.35% | 2,381,879 |
| Feb 3, 2026 | 51.91 | 52.30 | 51.25 | 51.89 | -0.56% | 2,841,033 |
| Feb 2, 2026 | 52.45 | 53.02 | 51.77 | 52.18 | -2.78% | 1,774,346 |
| Jan 30, 2026 | 53.28 | 53.78 | 52.75 | 53.67 | -0.07% | 2,048,785 |
| Jan 29, 2026 | 53.77 | 54.10 | 52.61 | 53.71 | -0.52% | 3,148,035 |
| Jan 28, 2026 | 53.53 | 54.00 | 53.17 | 53.99 | -0.42% | 2,862,672 |
| Jan 27, 2026 | 54.51 | 54.98 | 53.98 | 54.22 | +0.00% | 2,510,580 |
| Jan 26, 2026 | 55.48 | 56.19 | 54.00 | 54.22 | -2.52% | 2,457,732 |
| Jan 23, 2026 | 53.46 | 55.66 | 53.44 | 55.62 | +2.53% | 4,319,934 |
| Jan 22, 2026 | 54.72 | 55.12 | 53.88 | 54.25 | -2.53% | 4,210,663 |
| Jan 21, 2026 | 54.10 | 55.71 | 53.75 | 55.66 | +0.38% | 8,723,880 |
| Jan 20, 2026 | 46.20 | 57.81 | 46.07 | 55.45 | +16.57% | 15,025,823 |
| Jan 16, 2026 | 48.20 | 48.40 | 47.21 | 47.57 | -1.67% | 1,957,977 |
| Jan 15, 2026 | 47.26 | 48.40 | 46.74 | 48.38 | +1.98% | 1,762,308 |
| Jan 14, 2026 | 47.51 | 47.67 | 46.94 | 47.44 | +0.51% | 1,815,023 |
| Jan 13, 2026 | 47.50 | 47.66 | 46.41 | 47.20 | -0.11% | 1,178,569 |
| Jan 12, 2026 | 48.47 | 48.59 | 46.67 | 47.25 | -2.15% | 1,432,772 |
| Jan 9, 2026 | 48.58 | 48.75 | 47.86 | 48.29 | -0.33% | 1,276,855 |
| Jan 8, 2026 | 47.86 | 49.01 | 47.70 | 48.45 | +2.41% | 1,184,645 |
| Jan 7, 2026 | 47.12 | 47.57 | 46.78 | 47.31 | +0.64% | 1,733,773 |
| Jan 6, 2026 | 46.35 | 47.39 | 46.34 | 47.01 | +1.12% | 2,143,700 |
| Jan 5, 2026 | 45.09 | 46.58 | 45.02 | 46.49 | +2.88% | 3,231,846 |
| Jan 2, 2026 | 44.96 | 45.30 | 44.71 | 45.19 | +0.49% | 1,225,460 |
| Dec 31, 2025 | 45.23 | 45.40 | 44.92 | 44.97 | -0.77% | 665,315 |
| Dec 30, 2025 | 45.40 | 45.54 | 45.16 | 45.32 | -0.61% | 787,916 |
| Dec 29, 2025 | 45.87 | 46.02 | 45.44 | 45.60 | +0.51% | 1,050,432 |
| Dec 26, 2025 | 45.63 | 45.67 | 45.26 | 45.37 | -0.24% | 719,623 |
| Dec 24, 2025 | 45.13 | 45.87 | 45.13 | 45.48 | -0.29% | 358,756 |
| Dec 23, 2025 | 46.15 | 46.17 | 45.60 | 45.61 | -0.96% | 1,015,400 |
| Dec 22, 2025 | 45.46 | 46.09 | 45.36 | 46.05 | +1.03% | 944,876 |
| Dec 19, 2025 | 45.05 | 45.75 | 44.95 | 45.58 | +1.38% | 2,214,816 |
| Dec 18, 2025 | 45.02 | 45.38 | 44.78 | 44.96 | -0.55% | 1,260,805 |
| Dec 17, 2025 | 44.63 | 45.52 | 44.63 | 45.21 | +0.44% | 1,434,314 |
| Dec 16, 2025 | 45.32 | 45.35 | 44.51 | 45.01 | -0.95% | 1,451,586 |
| Dec 15, 2025 | 45.52 | 45.59 | 44.94 | 45.44 | +0.49% | 1,150,495 |
| Dec 12, 2025 | 45.03 | 45.30 | 44.82 | 45.22 | -0.48% | 973,275 |
| Dec 11, 2025 | 45.59 | 45.68 | 45.19 | 45.44 | -0.48% | 959,595 |
| Dec 10, 2025 | 45.79 | 46.03 | 45.61 | 45.66 | +0.22% | 872,557 |
| Dec 9, 2025 | 46.04 | 46.18 | 45.55 | 45.56 | -0.65% | 855,666 |
| Dec 8, 2025 | 46.61 | 46.70 | 45.66 | 45.86 | -2.45% | 1,353,606 |
| Dec 5, 2025 | 47.47 | 47.48 | 46.88 | 47.01 | -0.15% | 1,849,144 |
| Dec 4, 2025 | 46.95 | 47.26 | 46.54 | 47.08 | +0.56% | 1,846,677 |
| Dec 3, 2025 | 46.73 | 46.92 | 46.39 | 46.82 | -0.26% | 1,317,369 |
| Dec 2, 2025 | 46.98 | 47.01 | 46.68 | 46.94 | -0.84% | 1,246,677 |
| Dec 1, 2025 | 47.91 | 48.13 | 47.25 | 47.34 | -0.86% | 998,426 |
| Nov 28, 2025 | 47.91 | 47.92 | 47.69 | 47.75 | -0.73% | 300,517 |
| Nov 26, 2025 | 48.19 | 48.69 | 48.10 | 48.10 | -0.95% | 1,026,624 |
| Nov 25, 2025 | 47.93 | 48.59 | 47.78 | 48.56 | +2.84% | 1,024,388 |
| Nov 24, 2025 | 47.04 | 47.38 | 46.90 | 47.22 | +0.81% | 1,241,789 |
| Nov 21, 2025 | 45.82 | 47.01 | 45.82 | 46.84 | +2.56% | 830,515 |
| Nov 20, 2025 | 45.24 | 45.91 | 45.06 | 45.67 | +2.79% | 1,456,784 |
| Nov 19, 2025 | 44.66 | 44.74 | 43.91 | 44.43 | +0.18% | 1,279,734 |
| Nov 18, 2025 | 43.76 | 44.38 | 43.59 | 44.35 | +0.50% | 1,394,652 |
| Nov 17, 2025 | 43.98 | 44.52 | 43.92 | 44.13 | -0.43% | 1,996,996 |
| Nov 14, 2025 | 44.49 | 45.36 | 44.23 | 44.32 | -0.74% | 1,278,835 |
| Nov 13, 2025 | 44.35 | 45.09 | 44.35 | 44.65 | +0.27% | 863,332 |
| Nov 12, 2025 | 44.15 | 44.71 | 44.14 | 44.53 | +0.70% | 974,924 |
| Nov 11, 2025 | 43.66 | 44.30 | 43.51 | 44.22 | +2.43% | 870,437 |
| Nov 10, 2025 | 43.34 | 43.63 | 43.02 | 43.17 | -0.90% | 937,412 |
| Nov 7, 2025 | 42.91 | 43.60 | 42.82 | 43.56 | +1.16% | 1,302,642 |
| Nov 6, 2025 | 43.38 | 43.55 | 42.97 | 43.06 | -2.25% | 1,471,457 |
| Nov 5, 2025 | 43.42 | 44.62 | 43.42 | 44.05 | -0.25% | 2,045,105 |
| Nov 4, 2025 | 45.32 | 47.39 | 43.26 | 44.16 | -3.33% | 3,574,547 |
| Nov 3, 2025 | 46.28 | 46.32 | 45.31 | 45.68 | -2.50% | 1,727,209 |
Daily open, high, low, close and volume for QIAGEN N.V. (QGEN). Showing 249 trading days. Unadjusted prices.