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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.91	43.56	43.56	43.6	42.82	1.3M
November 06, 2025	43.38	43.06	43.06	43.55	42.97	1.47M
November 05, 2025	43.42	44.05	44.05	44.62	43.42	2.05M
November 04, 2025	45.32	44.16	44.16	47.39	43.26	3.57M
November 03, 2025	46.28	45.68	45.68	46.32	45.31	1.73M
October 31, 2025	46.33	46.85	46.85	47.23	46.15	1.26M
October 30, 2025	46.96	46.33	46.33	47.28	46.19	1.47M
October 29, 2025	47.79	47.19	47.19	47.82	46.93	879,900
October 28, 2025	48.36	47.95	47.95	48.63	47.75	802,795
October 27, 2025	49.12	48.4	48.4	49.2	48.36	946,800
October 24, 2025	49.5	49.32	49.32	49.53	49.06	673,822
October 23, 2025	48.89	49.35	49.35	49.48	48.75	742,285
October 22, 2025	48.49	48.6	48.6	48.89	48.34	682,100
October 21, 2025	48.95	48.55	48.55	49.59	48.54	758,400
October 20, 2025	48.21	48.67	48.67	48.99	48.15	841,145
October 17, 2025	48.06	48.27	48.27	48.46	47.97	705,000
October 16, 2025	47.52	48.13	48.13	48.44	47.52	1.66M
October 15, 2025	47.42	47.51	47.51	47.71	47.07	715,220
October 14, 2025	47.06	47.5	47.5	47.57	46.94	653,140
October 13, 2025	46.86	47.22	47.22	47.51	46.73	738,200
October 10, 2025	47.37	46.85	46.85	47.59	46.45	1.31M
October 09, 2025	47.74	46.93	46.93	47.93	46.92	1.19M
October 08, 2025	46.83	47.76	47.76	47.8	46.8	1.18M
October 07, 2025	46.87	46.8	46.8	47.16	46.76	1.04M
October 06, 2025	46.77	46.96	46.96	47.09	46.61	883,504
October 03, 2025	46.23	46.8	46.8	46.89	46.23	734,588
October 02, 2025	46.3	46.24	46.24	46.52	46.04	956,952
October 01, 2025	44.86	46.32	46.32	46.35	44.85	1.26M
September 30, 2025	43.84	44.68	44.68	45.07	43.76	1.35M
September 29, 2025	43.92	43.94	43.94	44.16	43.74	690,000
September 26, 2025	44.03	43.9	43.9	44.15	43.81	857,325
September 25, 2025	44.26	43.93	43.93	44.46	43.8	1.63M
September 24, 2025	45.27	45.07	45.07	45.41	44.96	1.08M
September 23, 2025	45.64	45.61	45.61	46	45.55	903,200
September 22, 2025	46.1	45.73	45.73	46.23	45.65	1.08M
September 19, 2025	45.57	45.94	45.94	46.12	45.45	1.82M
September 18, 2025	45.68	45.74	45.74	46.05	45.63	2.19M
September 17, 2025	45.39	45.42	45.42	46.18	45.18	959,800
September 16, 2025	45.46	45.6	45.6	45.71	45.2	918,306
September 15, 2025	45.37	45.39	45.39	45.56	45.12	1.01M
September 12, 2025	45.98	45.28	45.28	45.99	45.28	992,209
September 11, 2025	45.57	46.06	46.06	46.21	45.33	1.17M
September 10, 2025	46.79	46.01	46.01	46.89	45.99	1.05M
September 09, 2025	47.92	47.04	47.04	47.93	46.94	903,900
September 08, 2025	47.34	47.58	47.58	47.68	47.19	885,131
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

Qiagen N.V. (QGEN) NYSE