Qiagen N.V. - QGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.24	47.55	47.55	47.71	47.22	912,146
September 04, 2025	46.55	47.04	47.04	47.07	46.27	848,221
September 03, 2025	46.77	46.7	46.7	46.88	46.44	1.95M
September 02, 2025	47.35	46.92	46.92	47.38	46.62	2.41M
August 29, 2025	46.11	46.5	46.5	46.63	46.08	1.97M
August 28, 2025	46.58	46.14	46.14	46.8	45.81	5.36M
August 27, 2025	48.72	47.99	47.99	48.73	47.78	796,404
August 26, 2025	49.25	48.86	48.86	49.28	48.78	1.25M
August 25, 2025	49.89	48.9	48.9	49.93	48.68	621,900
August 22, 2025	49.11	49.74	49.74	49.96	49.1	882,900
August 21, 2025	49.33	49.13	49.13	49.49	49.11	695,538
August 20, 2025	49.22	49.2	49.2	49.5	49.04	1.14M
August 19, 2025	48.75	49.19	49.19	49.35	48.68	1.18M
August 18, 2025	49.31	48.65	48.65	49.43	48.62	1.45M
August 15, 2025	49.03	49.35	49.35	49.5	49	893,019
August 14, 2025	48.8	48.96	48.96	49.05	48.8	841,447
August 13, 2025	49.01	49.23	49.23	49.43	48.96	929,116
August 12, 2025	48.1	48.97	48.97	49.02	48.03	1.34M
August 11, 2025	47.74	48.01	48.01	48.04	47.55	1.16M
August 08, 2025	47.92	48.04	48.04	48.14	47.63	1.29M
August 07, 2025	47.93	48.36	48.36	48.37	47.7	2.01M
August 06, 2025	49.74	47.49	47.49	49.83	47.45	2.88M
August 05, 2025	50.11	49.95	49.95	50.23	49.61	2.08M
August 04, 2025	49.71	50.25	50.25	50.27	49.64	1.55M
August 01, 2025	49.79	49.94	49.94	49.94	49.16	1.45M
July 31, 2025	50.18	49.34	49.34	50.37	49.27	1.47M
July 30, 2025	50.72	50.57	50.57	50.93	50.26	1.07M
July 29, 2025	51.1	51.07	51.07	51.39	50.92	946,100
July 28, 2025	51.3	50.98	50.98	51.33	50.71	1.4M
July 25, 2025	51.16	51.79	51.79	51.88	51.07	1.29M
July 24, 2025	50.86	51.23	51.23	51.58	50.79	1.29M
July 23, 2025	49.92	50.4	50.4	50.83	49.92	2.14M
July 22, 2025	48	49.51	49.51	49.64	47.99	1.69M
July 21, 2025	48.11	48.06	48.06	48.49	47.66	1.53M
July 18, 2025	48.7	48.36	48.36	48.75	47.93	2.73M
July 17, 2025	47.93	48.24	48.24	48.34	47.84	1.16M
July 16, 2025	47.79	48.3	48.3	48.39	47.71	1.25M
July 15, 2025	48.37	47.45	47.45	48.46	47.38	1.93M
July 14, 2025	47.73	48.28	48.28	48.47	47.73	1.51M
July 11, 2025	48.22	48.13	48.13	48.24	47.68	2.42M
July 10, 2025	48.08	48.55	48.55	48.9	47.96	1.18M
July 09, 2025	47.99	47.96	47.96	48.29	47.55	1.75M
July 08, 2025	47.41	47.85	47.85	48.2	47.35	1.76M
July 07, 2025	48.08	47.53	47.53	48.08	47.25	1.08M
July 03, 2025	48.4	48.34	48.34	48.63	47.97	770,537
July 02, 2025	47.69	48.64	48.64	48.64	47.65	1.47M
July 01, 2025	47.88	48.21	47.96	48.82	47.77	1.01M
June 30, 2025	48.24	48.06	48.06	48.27	47.66	959,557
June 27, 2025	48.05	47.77	47.77	48.29	47.52	1.84M
June 26, 2025	48.3	48.04	48.04	48.36	47.74	1.21M
June 25, 2025	46.6	47.45	47.45	47.64	46.37	1.9M
June 24, 2025	47.31	47.23	47.23	47.38	46.76	1.3M
June 23, 2025	46.47	46.71	46.71	46.74	45.95	1.1M
June 20, 2025	46.6	46.76	46.76	46.83	46.37	2.12M
June 18, 2025	46.5	46.55	46.55	46.81	46.25	870,336
June 17, 2025	46.92	46.55	46.55	46.99	46.44	1.16M
June 16, 2025	47.21	47.45	47.45	47.71	46.94	1.27M
June 13, 2025	46.65	47.11	47.11	47.24	46.6	1.07M
June 12, 2025	46.98	47.39	47.39	47.4	46.68	1.1M
June 11, 2025	46.91	46.72	46.72	47.23	46.62	1.44M

Qiagen N.V. (QGEN) NYSE