Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	124.09	133.67	133.67	134.09	123.98	1.19M
September 29, 2025	125.82	124.09	124.09	125.85	123.68	743,396
September 26, 2025	122	125.61	125.61	125.93	121.99	563,135
September 25, 2025	122.68	121.68	121.68	124.44	121.18	612,795
September 24, 2025	123.76	124.51	124.51	125.81	122.52	1.12M
September 23, 2025	126.3	123.95	123.95	128.24	123.67	598,907
September 22, 2025	124.93	125.94	125.94	127.71	123.65	758,926
September 19, 2025	125.36	122.3	122.3	126.66	122.12	1.1M
September 18, 2025	122.09	124.38	124.38	125.87	121.77	757,800
September 17, 2025	119.34	119.39	119.39	123	117.14	1.09M
September 16, 2025	113.56	119.75	119.75	120.16	112.84	1.36M
September 15, 2025	114.24	113.74	113.74	115.72	112.73	647,100
September 12, 2025	118.48	113.54	113.54	118.64	113.48	707,553
September 11, 2025	119.09	119.51	119.51	122.71	118.91	624,500
September 10, 2025	118.4	120.23	120.23	122.7	117.55	986,500
September 09, 2025	120.04	118.69	118.69	120.18	117.18	526,105
September 08, 2025	122.37	120.7	120.7	123.26	119.13	782,729
September 05, 2025	120.07	124.56	124.56	125.31	120.03	1.04M
September 04, 2025	115.43	120.58	120.58	120.67	112.71	841,600
September 03, 2025	119.96	116.18	116.18	121.71	115.76	652,546
September 02, 2025	121.43	120.69	120.69	121.83	118.39	543,244
August 29, 2025	122.47	122.32	122.32	124.91	121.9	651,937
August 28, 2025	118.66	122.17	122.17	122.51	117.61	1.12M
August 27, 2025	119.25	118.88	118.88	121.56	118.83	499,746
August 26, 2025	121.4	120.49	120.49	122.4	120.33	719,743
August 25, 2025	124.89	121.26	121.26	124.89	120.46	432,603
August 22, 2025	120.88	124.79	124.79	127.21	119.9	775,500
August 21, 2025	121.18	119.65	119.65	121.44	119.29	543,735
August 20, 2025	122.72	121.56	121.56	123.45	120.54	736,000
August 19, 2025	124.27	123.5	123.5	127.48	122.93	671,294
August 18, 2025	123.84	124.08	124.08	126.52	122.75	580,826
August 15, 2025	127.02	124.35	124.35	128	124.19	574,823

Repligen Corporation (RGEN) NASDAQ