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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.82	46.84	46.84	47.01	45.82	833,000
November 20, 2025	45.24	45.67	45.67	45.92	45.06	1.46M
November 19, 2025	44.66	44.43	44.43	44.74	43.91	1.28M
November 18, 2025	43.76	44.35	44.35	44.38	43.59	1.4M
November 17, 2025	43.98	44.13	44.13	44.52	43.92	2M
November 14, 2025	44.49	44.32	44.32	45.36	44.24	1.28M
November 13, 2025	44.35	44.65	44.65	45.09	44.35	866,006
November 12, 2025	44.15	44.53	44.53	44.71	44.14	978,307
November 11, 2025	43.66	44.22	44.22	44.3	43.51	875,200
November 10, 2025	43.34	43.17	43.17	43.63	43.02	937,412
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

Qiagen N.V. (QGEN) NYSE