Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	127.02	124.35	124.35	128	124.19	574,823
August 14, 2025	125.96	126.64	126.64	126.86	124.43	686,703
August 13, 2025	121.12	127.15	127.15	127.42	120.36	731,928
August 12, 2025	112.37	121.4	121.4	121.45	111.48	969,835
August 11, 2025	111.54	111.88	111.88	112.98	111.23	559,455
August 08, 2025	113.83	111.43	111.43	114	111.15	635,992
August 07, 2025	113.53	113.52	113.52	113.58	111.36	832,018
August 06, 2025	115.63	112.1	112.1	115.73	110.77	1.15M
August 05, 2025	116.64	115.88	115.88	117.72	115.03	666,500
August 04, 2025	118.86	116.5	116.5	118.86	115.76	754,700
August 01, 2025	115.23	118.91	118.91	118.99	113.43	941,500
July 31, 2025	121.6	117.07	117.07	122.73	116.76	1.15M
July 30, 2025	126.33	122.85	122.85	128.48	121.94	1.4M
July 29, 2025	126	125.3	125.3	132.24	124	2.23M
July 28, 2025	121.73	119.65	119.65	121.73	119.03	990,700
July 25, 2025	122.42	121.74	121.74	123.14	120.67	950,584
July 24, 2025	116.35	121.87	121.87	122.67	116.3	1.16M
July 23, 2025	117.39	117.13	117.13	120.71	116.38	1.45M
July 22, 2025	113.45	114.12	114.12	115.65	110.85	1.51M
July 21, 2025	116.28	114.8	114.8	117.38	113.17	1.19M
July 18, 2025	123.55	116.25	116.25	124.35	115.19	1.03M
July 17, 2025	122	124.04	124.04	125	121	582,743
July 16, 2025	119.92	119.75	119.75	120.51	117.39	690,119
July 15, 2025	122.26	118.1	118.1	122.32	117.98	611,917
July 14, 2025	128.25	121.33	121.33	128.25	120.89	1.06M
July 11, 2025	132.58	130.19	130.19	135.57	129.63	758,000
July 10, 2025	130.64	134	134	135.02	129.15	545,236
July 09, 2025	128.47	129.82	129.82	130.82	127.84	577,000
July 08, 2025	124.73	128.56	128.56	129.38	124.38	586,900
July 07, 2025	126.22	124.43	124.43	127.37	123.34	409,315
July 03, 2025	129.11	127.47	127.47	129.11	126.49	208,800
July 02, 2025	126.39	126.96	126.96	128.19	125.63	523,200
July 01, 2025	124.02	126.44	126.44	131.43	123.1	633,600
June 30, 2025	123.75	124.38	124.38	126.04	122.62	676,900
June 27, 2025	124.53	123.56	123.56	125.05	121.44	873,949
June 26, 2025	124.21	124.21	124.21	125.54	121.99	731,430
June 25, 2025	123	124.02	124.02	126.61	121.62	662,803
June 24, 2025	123.22	123.35	123.35	125.03	121.22	941,527
June 23, 2025	119	120.11	120.11	120.28	115.86	854,526
June 20, 2025	118.78	118.85	118.85	120.77	116.5	770,919
June 18, 2025	122.12	117.54	117.54	122.67	117.42	1.45M
June 17, 2025	124.85	121.01	121.01	125.68	120.85	621,600
June 16, 2025	127.72	126.09	126.09	127.72	120.68	1.09M
June 13, 2025	128.28	127.52	127.52	130.95	127	507,147
June 12, 2025	130.86	131.3	131.3	132.7	129.6	386,401
June 11, 2025	133.24	132	132	135.3	130.81	479,652
June 10, 2025	132.43	132.87	132.87	134.35	130.46	631,000
June 09, 2025	130.3	131.68	131.68	133.82	128.32	626,300
June 06, 2025	127.8	128.3	128.3	130.68	127.8	600,700
June 05, 2025	126.85	126.7	126.7	128.25	123.44	607,000
June 04, 2025	124.51	126.55	126.55	126.84	123.47	593,032
June 03, 2025	118.35	124.4	124.4	126.16	115.14	1.1M
June 02, 2025	118.01	118.57	118.57	120	115.33	1.13M
May 30, 2025	121.65	118.07	118.07	121.88	117.11	1.15M
May 29, 2025	123	122.32	122.32	123.71	120.96	1.07M
May 28, 2025	122.84	121.18	121.18	123.13	120.55	515,449
May 27, 2025	121.88	122.54	122.54	123.82	121.13	630,735
May 23, 2025	117.77	118.15	118.15	118.9	116.64	614,953
May 22, 2025	119.58	120.45	120.45	121.59	118.51	623,300
May 21, 2025	125.89	120.21	120.21	126.19	120.11	497,516

Repligen Corporation (RGEN) NASDAQ