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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.46	48.57	48.57	48.72	47.96	1.64M
February 19, 2026	48.74	48.32	48.32	48.83	48.25	1.72M
February 18, 2026	48.84	49.03	49.03	49.43	48.75	1.43M
February 17, 2026	49.47	48.76	48.76	49.8	48.62	2.53M
February 13, 2026	51.42	50.41	50.41	52.2	50.37	2.29M
February 12, 2026	51.16	50.85	50.85	51.6	50.71	1.47M
February 11, 2026	50.97	51.06	51.06	51.32	50.76	2.04M
February 10, 2026	50.54	51.08	51.08	51.71	50.54	2.26M
February 09, 2026	51.06	50.78	50.78	51.26	50.53	1.84M
February 06, 2026	51.25	50.95	50.95	51.64	50.81	2.59M
February 05, 2026	49.91	51.23	51.23	53.3	49.37	5.98M
February 04, 2026	52.2	51.71	51.71	52.2	51.4	2.38M
February 03, 2026	51.91	51.89	51.89	52.3	51.25	2.84M
February 02, 2026	52.45	52.18	52.18	53.03	51.77	1.77M
January 30, 2026	53.29	53.67	53.67	53.78	52.75	2.05M
January 29, 2026	53.77	53.71	53.71	54.1	52.61	3.15M
January 28, 2026	53.53	53.99	53.99	54	53.18	2.86M
January 27, 2026	54.51	54.22	54.22	54.98	53.98	2.51M
January 26, 2026	55.48	54.22	54.22	56.19	54	2.46M
January 23, 2026	53.46	55.62	55.62	55.66	53.44	4.32M
January 22, 2026	54.72	54.25	54.25	55.12	53.88	4.21M
January 21, 2026	54.11	55.66	55.66	55.71	53.75	8.72M
January 20, 2026	46.2	55.45	55.45	57.82	46.07	15.03M
January 16, 2026	48.2	47.57	47.57	48.4	47.21	1.96M
January 15, 2026	47.26	48.38	48.38	48.4	46.75	1.76M
January 14, 2026	47.51	47.44	47.44	47.67	46.94	1.82M
January 13, 2026	47.5	47.2	47.2	47.66	46.41	1.18M
January 12, 2026	48.47	47.25	47.25	48.59	46.68	1.43M
January 09, 2026	48.58	48.29	48.29	48.75	47.86	1.28M
January 08, 2026	47.86	48.45	48.45	49.01	47.7	1.18M
January 07, 2026	47.12	47.31	45.02	47.57	46.79	1.73M
January 06, 2026	46.35	47.01	44.73	47.39	46.35	2.14M
January 05, 2026	45.09	46.49	44.24	46.58	45.02	3.23M
January 02, 2026	44.96	45.19	43	45.31	44.71	1.23M
December 31, 2025	45.23	44.97	42.79	45.4	44.92	665,315
December 30, 2025	45.4	45.32	43.13	45.54	45.16	787,916
December 29, 2025	45.87	45.6	43.39	46.02	45.44	1.05M
December 26, 2025	45.63	45.37	43.17	45.67	45.26	719,623
December 24, 2025	45.13	45.48	43.28	45.87	45.13	360,400
December 23, 2025	46.15	45.61	43.4	46.17	45.6	1.02M
December 22, 2025	45.46	46.05	43.82	46.09	45.36	951,015
December 19, 2025	45.06	45.58	43.37	45.75	44.95	2.22M
December 18, 2025	45.02	44.96	42.78	45.38	44.78	1.27M
December 17, 2025	44.63	45.21	43.02	45.52	44.63	1.44M
December 16, 2025	45.32	45.01	42.83	45.35	44.51	1.45M
December 15, 2025	45.52	45.44	43.24	45.59	44.94	1.15M
December 12, 2025	45.03	45.22	43.03	45.3	44.82	977,200
December 11, 2025	45.59	45.44	43.24	45.68	45.19	966,500
December 10, 2025	45.79	45.66	43.45	46.04	45.61	875,022
December 09, 2025	46.04	45.56	43.35	46.18	45.55	860,842
December 08, 2025	46.61	45.86	45.86	46.7	45.66	1.36M
December 05, 2025	47.47	47.01	47.01	47.48	46.88	1.85M
December 04, 2025	46.95	47.08	47.08	47.26	46.54	1.85M
December 03, 2025	46.73	46.82	46.82	46.92	46.39	1.33M
December 02, 2025	46.98	46.94	46.94	47.01	46.68	1.25M
December 01, 2025	47.91	47.34	47.34	48.13	47.25	1M
November 28, 2025	47.91	47.75	47.75	47.93	47.69	302,030
November 26, 2025	48.19	48.1	48.1	48.69	48.1	1.03M
November 25, 2025	47.93	48.56	48.56	48.59	47.78	1.03M
November 24, 2025	47.04	47.22	47.22	47.39	46.9	1.24M

Qiagen N.V. (QGEN) NYSE