Qiagen N.V. (QGEN) Historical Stock Price Data | Complete Trading History - Stocknear

Qiagen N.V.

NYSE: QGEN · Real-Time Price · USD
43.90
-0.03 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
43.69
-0.47%
After-hours: Sep 26, 2025, 05:56 PM EDT

QGEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 44.03 44.15 43.81 43.90 43.90 -0.07% 857,174
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
Sep 5, 2025 47.22 47.71 47.22 47.55 47.55 1.08% 939,634
Sep 4, 2025 46.55 47.07 46.27 47.04 47.04 0.73% 848,221
Sep 3, 2025 46.77 46.88 46.44 46.70 46.70 -0.47% 1,945,200
Sep 2, 2025 47.35 47.38 46.62 46.92 46.92 0.90% 2,411,100
Aug 29, 2025 46.11 46.63 46.08 46.50 46.50 0.78% 1,965,200