Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	126.33	127.59	127.59	129.42	125.64	651,200
May 19, 2025	123.94	126.19	126.19	126.38	123	867,100
May 16, 2025	124.06	126.5	126.5	126.56	120.11	1.25M
May 15, 2025	128.34	123.26	123.26	128.34	121.83	923,349
May 14, 2025	132.1	128.04	128.04	134.25	126.5	497,100
May 13, 2025	133.53	131.55	131.55	135.47	131.37	546,924
May 12, 2025	127.86	133.72	133.72	134.06	125.4	1.05M
May 09, 2025	128.36	123.24	123.24	130.87	123.1	580,989
May 08, 2025	127.82	127.85	127.85	131	126.27	681,238
May 07, 2025	131.52	126.88	126.88	133.18	125.31	1.38M
May 06, 2025	140.21	130.4	130.4	141.99	130.15	1.12M
May 05, 2025	140.28	140.92	140.92	143.56	139.68	681,500
May 02, 2025	140.36	141.51	141.65	142.65	138.76	563,029
May 01, 2025	139.75	137.2	137.2	140.71	135.46	481,900
April 30, 2025	139.54	137.99	137.99	139.54	134.04	975,878
April 29, 2025	135.15	139.43	139.43	145.47	132.46	1.99M
April 28, 2025	145.6	143.63	143.63	148.38	140.14	863,700
April 25, 2025	143.75	144.75	144.75	145.96	140.89	440,800
April 24, 2025	141.81	145.23	145.23	145.91	140.7	491,741
April 23, 2025	144.46	141.4	141.4	148.94	140.7	609,030
April 22, 2025	138.51	138.93	138.93	141.62	136.07	1.08M
April 21, 2025	129.43	131.64	131.64	132.41	125.05	679,000
April 17, 2025	131.26	130	130	131.51	125.24	752,500
April 16, 2025	127.9	132.1	132.1	135.81	127.9	1.39M
April 15, 2025	126.04	126.62	126.62	130.31	123.97	796,894
April 14, 2025	126.3	127.26	127.26	128.93	123.5	634,138
April 11, 2025	115.37	122.86	122.86	123.24	111.21	976,842
April 10, 2025	121.1	115.19	115.19	121.1	110.97	836,988
April 09, 2025	106.89	123.85	123.85	124.38	105.06	1.24M
April 08, 2025	121.79	108.89	108.89	122.69	105.76	1.19M
April 07, 2025	105.78	116.11	116.11	121.84	102.97	1.83M
April 04, 2025	117.72	111.94	111.94	118.42	106.78	1.82M
April 03, 2025	120.93	121.7	121.7	126.51	120.3	885,610
April 02, 2025	126.72	130.92	130.92	133.38	124.99	863,700
April 01, 2025	127.78	128.5	128.5	128.89	124.84	749,400
March 31, 2025	131.16	127.24	127.24	131.16	125.39	1.26M
March 28, 2025	136.05	133.41	133.41	137.05	130.41	856,700
March 27, 2025	138.72	137.12	137.12	140.89	136.58	313,522
March 26, 2025	141.82	139.43	139.43	142.14	136.59	746,728
March 25, 2025	144.78	141.95	141.95	147	140.2	730,949
March 24, 2025	142.67	145.15	145.15	145.6	141.28	492,811
March 21, 2025	136.61	140.02	140.02	140.39	135.71	621,425
March 20, 2025	140.65	139.34	139.34	144.32	137.92	444,558
March 19, 2025	144.12	144.88	144.88	146.6	138.01	814,756
March 18, 2025	144.61	144.34	144.34	147.61	139.07	1.16M
March 17, 2025	150.42	152.81	152.81	153.89	147.99	481,700
March 14, 2025	143.92	150.62	150.62	150.87	142.79	498,196
March 13, 2025	145.18	142.44	142.44	146.65	140.93	462,400
March 12, 2025	148.52	145.37	145.37	149.66	141.26	674,072
March 11, 2025	138.54	147.13	147.13	148.54	137.56	962,218
March 10, 2025	151.17	136.99	136.99	152.46	135.69	1.52M
March 07, 2025	159.63	155.7	155.7	161.68	149.88	923,726
March 06, 2025	155.97	160.11	160.11	163.78	155.35	589,100

Repligen Corporation (RGEN) NASDAQ