Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	166.67	165.66	165.66	166.67	164.5	232,600
December 23, 2025	164	166.36	166.36	166.97	162.53	558,313
December 22, 2025	162.19	165.58	165.58	167.74	161.73	513,900
December 19, 2025	158.32	162.38	162.38	163	158.32	1.07M
December 18, 2025	160.13	157.72	157.72	162.29	156.72	748,700
December 17, 2025	156.81	156.92	156.92	161.08	156.56	571,300
December 16, 2025	160	158.09	158.09	160.99	156.01	671,006
December 15, 2025	159.86	160.58	160.58	160.91	157.01	581,300
December 12, 2025	161.26	157.39	157.39	162.06	156.31	660,600
December 11, 2025	163.65	161.66	161.66	164.6	161.17	569,200
December 10, 2025	161.99	163.8	163.8	165.02	160.54	474,002
December 09, 2025	160.55	160.67	160.67	164.15	160.5	499,114
December 08, 2025	163.68	160.81	160.81	164.54	160.11	520,605
December 05, 2025	166.21	164.98	164.98	167.2	163.87	499,500
December 04, 2025	165.51	165.76	165.76	167.25	161.71	563,419
December 03, 2025	165.39	166.52	166.52	170.4	165.04	880,538
December 02, 2025	166.11	165.02	165.02	168.28	163.23	800,600
December 01, 2025	168.57	166.35	166.35	171.01	165.84	989,900
November 28, 2025	174.01	171.02	171.02	174.01	168.7	388,207
November 26, 2025	171.82	171.18	171.18	172.61	168.79	498,872
November 25, 2025	167.17	171.76	171.76	173.65	167.11	888,797
November 24, 2025	161.38	167.26	167.26	167.97	160.65	946,824
November 21, 2025	156.5	162.51	162.51	164.39	155.72	892,100
November 20, 2025	156.76	154.36	154.36	159.78	153.58	654,008
November 19, 2025	152.09	155.08	155.08	155.82	150.26	693,849
November 18, 2025	147.74	153.06	153.06	153.73	146.56	523,900
November 17, 2025	152.32	149	149	154.82	148.45	718,545
November 14, 2025	144.81	152.37	152.37	154.79	144.81	1.59M
November 13, 2025	155.19	150.56	150.56	157.9	150.47	903,362
November 12, 2025	152.62	158.01	158.01	158.74	152.62	1.39M
November 11, 2025	145.32	153.44	153.44	155.13	145.32	1.09M
November 10, 2025	144.4	145.66	145.66	151.1	144.4	896,201
November 07, 2025	144.64	142.82	142.82	144.64	139.4	625,041
November 06, 2025	145.35	144.98	144.98	147	141.63	496,665
November 05, 2025	146.41	145.84	145.84	148.65	144.02	679,900
November 04, 2025	149.06	146.93	146.93	151.31	146	619,010
November 03, 2025	147.52	150.17	150.17	150.84	146.42	770,600
October 31, 2025	145.76	149.06	149.06	153.48	144.21	1.23M
October 30, 2025	147.87	144.57	144.57	150.11	144.18	909,700
October 29, 2025	149.92	148.48	148.48	155.31	148.17	1.35M
October 28, 2025	165	151.57	151.57	166.62	150.73	1.71M
October 27, 2025	165.69	161.1	161.1	168.01	160.4	1.41M
October 24, 2025	166.11	166.33	166.33	169.87	164.97	1.18M
October 23, 2025	155.27	165.2	165.2	166.18	155.27	1.2M
October 22, 2025	156.9	157.41	157.41	160.46	155.74	1.21M
October 21, 2025	158	156.75	156.75	165.17	156.5	1.63M
October 20, 2025	153.81	154.54	154.54	157.83	152.95	1.03M
October 17, 2025	153.5	152.6	152.6	156.31	152.54	1.07M
October 16, 2025	157.03	154.55	154.55	157.21	152.44	1.11M
October 15, 2025	148.79	149.52	149.52	152.36	147.16	812,827
October 14, 2025	146.16	148.4	148.4	150.85	145.51	872,002
October 13, 2025	145.69	148.67	148.67	150.4	145.01	772,600
October 10, 2025	148.33	145.24	145.24	148.96	143.47	931,077
October 09, 2025	150.81	148.81	148.81	153.02	147.88	1.29M
October 08, 2025	145.82	150.81	150.81	151.27	144.28	819,000
October 07, 2025	150.31	145.93	145.93	152.3	144.07	1.18M
October 06, 2025	147.3	150.1	150.1	150.75	147.07	894,239
October 03, 2025	146.85	148.73	148.73	150.15	144.7	1.29M
October 02, 2025	146.4	145.23	145.23	148.48	143.26	1.14M
October 01, 2025	134.69	145.81	145.81	147.04	134.19	1.68M

Repligen Corporation (RGEN) NASDAQ