Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.26	135.68	135.68	140.5	135.26	753,000
February 19, 2026	137.09	137.22	137.22	138.24	133.01	777,004
February 18, 2026	137.21	138.11	138.11	139.14	134.75	644,525
February 17, 2026	135.44	135.41	135.41	140.75	131.93	705,700
February 13, 2026	133.97	136.44	136.44	140.75	133.39	767,021
February 12, 2026	138.88	132.63	132.63	140.45	130.4	1.33M
February 11, 2026	142.11	139.4	139.4	145.43	137.41	686,401
February 10, 2026	144.4	143.06	143.06	146.36	141.39	693,800
February 09, 2026	140.56	143.58	143.58	143.98	138.17	936,200
February 06, 2026	142.08	142.18	142.18	145.59	139.8	865,900
February 05, 2026	145.62	139.66	139.66	147.16	138.51	773,100
February 04, 2026	151.08	146.11	146.11	152.46	145.9	827,400
February 03, 2026	152.4	150.23	150.23	160.88	145.01	1.06M
February 02, 2026	149.29	151.12	151.12	151.95	146.95	592,200
January 30, 2026	156.32	149.37	149.37	157.44	148.84	889,200
January 29, 2026	158.95	156.37	156.37	158.95	152.45	725,834
January 28, 2026	161.36	160.05	160.05	162.98	157.77	438,821
January 27, 2026	162.26	163.63	163.63	164.94	160.26	455,142
January 26, 2026	163.41	163.34	163.34	166.78	161.76	496,800
January 23, 2026	167.67	162.33	162.33	169.78	160.22	674,100
January 22, 2026	170.81	167.93	167.93	174.87	166.4	547,613
January 21, 2026	165.26	169.97	169.97	170.67	165.18	738,316
January 20, 2026	159.54	163.33	163.33	165.6	157.29	476,844
January 16, 2026	162.29	162.02	162.02	165.3	160.45	625,002
January 15, 2026	162.06	161.69	161.69	165.03	158.8	747,800
January 14, 2026	167.5	162.03	162.03	168.25	158.91	770,901
January 13, 2026	170.04	167.31	167.31	172.51	160.57	999,665
January 12, 2026	167.77	168.4	168.4	170.07	164.74	509,026
January 09, 2026	167.49	166.82	166.82	169.56	164.41	388,001
January 08, 2026	166.87	166.42	166.42	168.66	164.19	664,012
January 07, 2026	172.66	169.05	169.05	175	167.86	889,042
January 06, 2026	169.44	172.26	172.26	175.77	169.36	696,826
January 05, 2026	164.53	169.44	169.44	170.65	164.53	568,000
January 02, 2026	163.53	164.35	164.35	167.51	162.21	639,918
December 31, 2025	166.41	163.86	163.86	167.09	163.47	450,400
December 30, 2025	164.93	166.59	166.59	167.09	162.02	319,440
December 29, 2025	165.04	165.73	165.73	167.65	161.41	367,100
December 26, 2025	164.24	166.21	166.21	166.24	163.85	243,420
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

Repligen Corporation (RGEN) NASDAQ