Qiagen N.V. (QGEN)
NYSE: QGEN
· Real-Time Price · USD
46.80
0.56 (1.21%)
At close: Oct 03, 2025, 3:59 PM
46.80
0.01%
After-hours: Oct 03, 2025, 06:15 PM EDT
QGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.27 | 46.89 | 46.23 | 46.80 | 46.80 | 1.21% | 1,059,704 |
| Oct 2, 2025 | 46.30 | 46.52 | 46.04 | 46.24 | 46.24 | -0.17% | 956,952 |
| Oct 1, 2025 | 44.86 | 46.35 | 44.85 | 46.32 | 46.32 | 3.67% | 1,255,900 |
| Sep 30, 2025 | 43.84 | 45.07 | 43.76 | 44.68 | 44.68 | 1.68% | 1,346,900 |
| Sep 29, 2025 | 43.92 | 44.16 | 43.74 | 43.94 | 43.94 | 0.09% | 690,000 |
| Sep 26, 2025 | 44.03 | 44.15 | 43.81 | 43.90 | 43.90 | -0.07% | 857,325 |
| Sep 25, 2025 | 44.26 | 44.46 | 43.80 | 43.93 | 43.93 | -2.53% | 1,629,619 |
| Sep 24, 2025 | 45.27 | 45.41 | 44.96 | 45.07 | 45.07 | -1.18% | 1,082,200 |
| Sep 23, 2025 | 45.64 | 46.00 | 45.55 | 45.61 | 45.61 | -0.26% | 903,200 |
| Sep 22, 2025 | 46.10 | 46.23 | 45.65 | 45.73 | 45.73 | -0.46% | 1,084,200 |
| Sep 19, 2025 | 45.57 | 46.12 | 45.45 | 45.94 | 45.94 | 0.44% | 1,820,300 |
| Sep 18, 2025 | 45.68 | 46.05 | 45.63 | 45.74 | 45.74 | 0.70% | 2,190,422 |
| Sep 17, 2025 | 45.39 | 46.18 | 45.18 | 45.42 | 45.42 | -0.39% | 959,800 |
| Sep 16, 2025 | 45.46 | 45.71 | 45.20 | 45.60 | 45.60 | 0.46% | 918,306 |
| Sep 15, 2025 | 45.37 | 45.56 | 45.12 | 45.39 | 45.39 | 0.24% | 1,007,943 |
| Sep 12, 2025 | 45.98 | 45.99 | 45.28 | 45.28 | 45.28 | -1.69% | 992,209 |
| Sep 11, 2025 | 45.57 | 46.21 | 45.33 | 46.06 | 46.06 | 0.11% | 1,174,100 |
| Sep 10, 2025 | 46.79 | 46.89 | 45.99 | 46.01 | 46.01 | -2.19% | 1,045,028 |
| Sep 9, 2025 | 47.92 | 47.93 | 46.94 | 47.04 | 47.04 | -1.13% | 903,900 |
| Sep 8, 2025 | 47.34 | 47.68 | 47.19 | 47.58 | 47.58 | 0.06% | 885,131 |
Page 1 of 136