Dark

QGEN
QIAGEN N.V.
stock NYSE

At Close

Jan 30, 2026 3:59:56 PM EST

53.66USD-0.093%(-0.05)2,048,785

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 9:28:30 AM EST

53.25USD-0.856%(-0.46)5,776

After-hours

Jan 30, 2026 4:00:30 PM EST

53.67USD+0.019%(+0.01)2,085

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	53.2850	53.7800	52.7500	53.6700	-0.074%	2,048,785	0.000%
2026-01-29	53.7700	54.1000	52.6100	53.7100	-0.519%	3,148,035	-0.074%
2026-01-28	53.5300	54.0000	53.1750	53.9900	-0.424%	2,862,672	-0.593%
2026-01-27	54.5100	54.9800	53.9800	54.2200	0.000%	2,510,580	-1.014%
2026-01-26	55.4800	56.1900	54.0000	54.2200	-2.517%	2,445,649	-1.014%
2026-01-23	53.4600	55.6600	53.4400	55.6200	+2.525%	4,319,934	-3.506%
2026-01-22	54.7200	55.1200	53.8750	54.2500	-2.533%	4,210,663	-1.069%
2026-01-21	54.1050	55.7100	53.7500	55.6600	+0.379%	8,723,640	-3.575%
2026-01-20	46.2000	57.8150	46.0700	55.4500	+16.565%	15,025,723	-3.210%
2026-01-16	48.2000	48.4000	47.2100	47.5700	-1.674%	1,957,977	+12.823%
2026-01-15	47.2600	48.4000	46.7450	48.3800	+1.981%	1,762,308	+10.934%
2026-01-14	47.5100	47.6700	46.9400	47.4400	+0.508%	1,815,023	+13.132%
2026-01-13	47.5000	47.6550	46.4100	47.2000	-0.106%	1,178,569	+13.708%
2026-01-12	48.4700	48.5900	46.6750	47.2500	-2.154%	1,432,772	+13.587%
2026-01-09	48.5800	48.7500	47.8600	48.2900	-0.330%	1,276,855	+11.141%
2026-01-08	47.8600	49.0100	47.6950	48.4500	+2.410%	1,184,645	+10.774%
2026-01-07	47.1200	47.5700	46.7850	47.3100	+0.638%	1,733,773	+13.443%
2026-01-06	46.3500	47.3900	46.3450	47.0100	+1.119%	2,143,700	+14.167%
2026-01-05	45.0900	46.5800	45.0200	46.4900	+2.877%	3,231,846	+15.444%
2026-01-02	44.9600	45.3050	44.7100	45.1900	+0.489%	1,225,460	+18.765%
2025-12-31	45.2300	45.4000	44.9200	44.9700	-0.772%	665,315	+19.346%
2025-12-30	45.4000	45.5400	45.1600	45.3200	-0.614%	787,916	+18.425%
2025-12-29	45.8700	46.0200	45.4400	45.6000	+0.507%	1,050,432	+17.697%
2025-12-26	45.6300	45.6700	45.2600	45.3700	-0.242%	719,623	+18.294%
2025-12-24	45.1300	45.8700	45.1300	45.4800	-0.285%	360,357	+18.008%
2025-12-23	46.1500	46.1700	45.6000	45.6100	-0.955%	1,019,137	+17.672%
2025-12-22	45.4600	46.0900	45.3600	46.0500	+1.031%	951,015	+16.547%
2025-12-19	45.0550	45.7500	44.9500	45.5800	+1.379%	2,217,314	+17.749%
2025-12-18	45.0200	45.3800	44.7800	44.9600	-0.553%	1,269,211	+19.373%
2025-12-17	44.6300	45.5200	44.6300	45.2100	+0.444%	1,441,654	+18.713%
2025-12-16	45.3200	45.3500	44.5100	45.0100	-0.946%	1,454,021	+19.240%
2025-12-15	45.5200	45.5850	44.9400	45.4400	+0.487%	1,152,531	+18.112%
2025-12-12	45.0300	45.3000	44.8200	45.2200	-0.484%	977,186	+18.686%
2025-12-11	45.5900	45.6800	45.1900	45.4400	-0.482%	966,467	+18.112%
2025-12-10	45.7900	46.0350	45.6100	45.6600	+0.219%	875,022	+17.543%
2025-12-09	46.0400	46.1800	45.5450	45.5600	-0.654%	860,842	+17.801%
2025-12-08	46.6100	46.7000	45.6550	45.8600	-2.446%	1,356,343	+17.030%
2025-12-05	47.4700	47.4800	46.8800	47.0100	-0.149%	1,854,330	+14.167%
2025-12-04	46.9500	47.2600	46.5400	47.0800	+0.555%	1,851,787	+13.997%
2025-12-03	46.7300	46.9200	46.3900	46.8200	-0.256%	1,326,186	+14.630%
2025-12-02	46.9800	47.0050	46.6800	46.9400	-0.845%	1,254,419	+14.337%
2025-12-01	47.9100	48.1300	47.2500	47.3400	-0.859%	1,000,975	+13.371%
2025-11-28	47.9100	47.9250	47.6900	47.7500	-0.728%	302,030	+12.398%
2025-11-26	48.1900	48.6900	48.1000	48.1000	-0.947%	1,029,371	+11.580%
2025-11-25	47.9300	48.5850	47.7800	48.5600	+2.838%	1,026,214	+10.523%
2025-11-24	47.0400	47.3850	46.9000	47.2200	+0.811%	1,243,797	+13.659%
2025-11-21	45.8200	47.0100	45.8200	46.8400	+2.562%	832,987	+14.582%
2025-11-20	45.2400	45.9150	45.0600	45.6700	+2.791%	1,461,088	+17.517%
2025-11-19	44.6600	44.7400	43.9100	44.4300	+0.180%	1,280,786	+20.797%
2025-11-18	43.7600	44.3800	43.5900	44.3500	+0.499%	1,395,976	+21.015%
2025-11-17	43.9800	44.5200	43.9200	44.1300	-0.429%	1,999,413	+21.618%
2025-11-14	44.4900	45.3600	44.2350	44.3200	-0.739%	1,279,327	+21.097%
2025-11-13	44.3500	45.0900	44.3500	44.6500	+0.269%	866,006	+20.202%
2025-11-12	44.1500	44.7100	44.1400	44.5300	+0.701%	978,307	+20.525%
2025-11-11	43.6600	44.3000	43.5100	44.2200	+2.432%	875,187	+21.370%
2025-11-10	43.3400	43.6300	43.0150	43.1700	-0.895%	937,412	+24.322%
2025-11-07	42.9100	43.6000	42.8200	43.5600	+1.161%	1,302,642	+23.209%
2025-11-06	43.3800	43.5497	42.9700	43.0600	-2.247%	1,471,457	+24.640%
2025-11-05	43.4200	44.6200	43.4200	44.0500	-0.249%	2,045,105	+21.839%
2025-11-04	45.3200	47.3900	43.2600	44.1600	-3.327%	3,574,547	+21.535%
2025-11-03	46.2800	46.3200	45.3100	45.6800	-2.497%	1,727,209	+17.491%
2025-10-31	46.3300	47.2300	46.1500	46.8500	+1.122%	1,255,930	+14.557%
2025-10-30	46.9600	47.2800	46.1900	46.3300	-1.822%	1,466,276	+15.843%
2025-10-29	47.7900	47.8200	46.9300	47.1900	-1.585%	879,893	+13.732%
2025-10-28	48.3600	48.6300	47.7500	47.9500	-0.930%	802,795	+11.929%
2025-10-27	49.1200	49.2000	48.3600	48.4000	-1.865%	946,756	+10.888%
2025-10-24	49.5000	49.5300	49.0600	49.3200	-0.061%	673,822	+8.820%
2025-10-23	48.8900	49.4800	48.7500	49.3500	+1.543%	768,460	+8.754%
2025-10-22	48.4900	48.8900	48.3350	48.6000	+0.103%	682,059	+10.432%
2025-10-21	48.9500	49.5900	48.5400	48.5500	-0.247%	758,359	+10.546%
2025-10-20	48.2100	48.9900	48.1500	48.6700	+0.829%	841,145	+10.273%
2025-10-17	48.0600	48.4600	47.9700	48.2700	+0.291%	704,985	+11.187%
2025-10-16	47.5200	48.4400	47.5200	48.1300	+1.305%	1,655,146	+11.510%
2025-10-15	47.4200	47.7100	47.0650	47.5100	+0.021%	715,220	+12.966%
2025-10-14	47.0600	47.5650	46.9400	47.5000	+0.593%	653,140	+12.989%
2025-10-13	46.8600	47.5100	46.7250	47.2200	+0.790%	738,152	+13.659%
2025-10-10	47.3700	47.5900	46.4500	46.8500	-0.170%	1,311,479	+14.557%
2025-10-09	47.7400	47.9300	46.9200	46.9300	-1.738%	1,194,882	+14.362%
2025-10-08	46.8300	47.8000	46.8000	47.7600	+2.051%	1,179,297	+12.374%
2025-10-07	46.8700	47.1600	46.7600	46.8000	-0.341%	1,036,426	+14.679%
2025-10-06	46.7700	47.0900	46.6100	46.9600	+0.342%	883,504	+14.289%
2025-10-03	46.2700	46.8850	46.2250	46.8000	+1.211%	1,069,740	+14.679%
2025-10-02	46.3000	46.5200	46.0400	46.2400	-0.173%	956,952	+16.068%
2025-10-01	44.8600	46.3500	44.8500	46.3200	+3.671%	1,255,882	+15.868%
2025-09-30	43.8400	45.0650	43.7550	44.6800	+1.684%	1,346,864	+20.121%
2025-09-29	43.9200	44.1600	43.7400	43.9400	+0.091%	689,953	+22.144%
2025-09-26	44.0250	44.1500	43.8050	43.9000	-0.068%	857,325	+22.255%
2025-09-25	44.2600	44.4600	43.8000	43.9300	-2.529%	1,629,619	+22.172%
2025-09-24	45.2700	45.4100	44.9600	45.0700	-1.184%	1,082,197	+19.081%
2025-09-23	45.6400	46.0000	45.5500	45.6100	-0.262%	903,166	+17.672%
2025-09-22	46.1000	46.2300	45.6450	45.7300	-0.457%	1,084,195	+17.363%
2025-09-19	45.5700	46.1200	45.4500	45.9400	+0.437%	1,820,288	+16.826%
2025-09-18	45.6800	46.0500	45.6300	45.7400	+0.705%	2,190,422	+17.337%
2025-09-17	45.3900	46.1750	45.1800	45.4200	-0.395%	959,789	+18.164%
2025-09-16	45.4600	45.7050	45.1950	45.6000	+0.463%	918,306	+17.697%
2025-09-15	45.3700	45.5600	45.1200	45.3900	+0.243%	1,007,943	+18.242%
2025-09-12	45.9800	45.9900	45.2800	45.2800	-1.693%	992,209	+18.529%
2025-09-11	45.5700	46.2050	45.3300	46.0600	+0.109%	1,174,056	+16.522%
2025-09-10	46.7900	46.8900	45.9900	46.0100	-2.190%	1,045,028	+16.649%
2025-09-09	47.9200	47.9300	46.9350	47.0400	-1.135%	903,884	+14.094%
2025-09-08	47.3400	47.6750	47.1900	47.5800	+0.063%	885,131	+12.799%
2025-09-05	47.2200	47.7100	47.2200	47.5500	+1.084%	939,634	+12.871%
2025-09-04	46.5500	47.0700	46.2700	47.0400	+0.728%	848,221	+14.094%
2025-09-03	46.7700	46.8800	46.4400	46.7000	-0.469%	1,945,171	+14.925%
2025-09-02	47.3500	47.3800	46.6200	46.9200	+0.903%	2,411,083	+14.386%
2025-08-29	46.1100	46.6250	46.0800	46.5000	+0.780%	1,965,193	+15.419%
2025-08-28	46.5800	46.8000	45.8100	46.1400	-3.855%	5,362,502	+16.320%
2025-08-27	48.7200	48.7250	47.7800	47.9900	-1.781%	796,404	+11.836%
2025-08-26	49.2500	49.2800	48.7800	48.8600	-0.082%	1,250,252	+9.844%
2025-08-25	49.8900	49.9300	48.6800	48.9000	-1.689%	621,871	+9.755%
2025-08-22	49.1100	49.9600	49.0950	49.7400	+1.242%	882,883	+7.901%
2025-08-21	49.3300	49.4900	49.1050	49.1300	-0.142%	695,538	+9.241%
2025-08-20	49.2200	49.5000	49.0400	49.2000	+0.020%	1,139,837	+9.085%
2025-08-19	48.7500	49.3500	48.6800	49.1900	+1.110%	1,181,520	+9.108%
2025-08-18	49.3100	49.4300	48.6200	48.6500	-1.418%	1,446,608	+10.319%
2025-08-15	49.0300	49.5000	49.0000	49.3500	+0.797%	893,019	+8.754%
2025-08-14	48.8000	49.0500	48.8000	48.9600	-0.548%	841,447	+9.620%
2025-08-13	49.0100	49.4300	48.9600	49.2300	+0.531%	929,116	+9.019%
2025-08-12	48.1000	49.0200	48.0300	48.9700	+2.000%	1,338,797	+9.598%
2025-08-11	47.7400	48.0400	47.5500	48.0100	-0.062%	1,164,678	+11.789%
2025-08-08	47.9200	48.1400	47.6250	48.0400	-0.662%	1,293,968	+11.719%
2025-08-07	47.9300	48.3700	47.7000	48.3600	+1.832%	2,008,935	+10.980%
2025-08-06	49.7400	49.8300	47.4500	47.4900	-4.925%	2,938,558	+13.013%
2025-08-05	50.1100	50.2300	49.6100	49.9500	-0.597%	2,076,890	+7.447%
2025-08-04	49.7100	50.2700	49.6400	50.2500	+0.621%	1,554,919	+6.806%
2025-08-01	49.7900	49.9400	49.1600	49.9400	+1.216%	1,448,114	+7.469%
2025-07-31	50.1800	50.3700	49.2700	49.3400	-2.432%	1,472,017	+8.776%
2025-07-30	50.7200	50.9300	50.2600	50.5700	-0.979%	1,073,947	+6.130%
2025-07-29	51.1000	51.3900	50.9200	51.0700	+0.177%	946,086	+5.091%
2025-07-28	51.3000	51.3300	50.7100	50.9800	-1.564%	1,395,701	+5.277%
2025-07-25	51.1600	51.8750	51.0700	51.7900	+1.093%	1,287,231	+3.630%
2025-07-24	50.8600	51.5750	50.7900	51.2300	+1.647%	1,291,704	+4.763%
2025-07-23	49.9200	50.8300	49.9200	50.4000	+1.798%	2,137,115	+6.488%
2025-07-22	48.0000	49.6400	47.9900	49.5100	+3.017%	1,692,796	+8.402%
2025-07-21	48.1100	48.4850	47.6600	48.0600	-0.620%	1,533,330	+11.673%
2025-07-18	48.7000	48.7500	47.9300	48.3600	+0.249%	2,726,997	+10.980%
2025-07-17	47.9300	48.3350	47.8350	48.2400	-0.124%	1,160,627	+11.256%
2025-07-16	47.7850	48.3900	47.7100	48.3000	+1.791%	1,244,997	+11.118%
2025-07-15	48.3700	48.4600	47.3800	47.4500	-1.719%	1,929,261	+13.109%
2025-07-14	47.7300	48.4700	47.7300	48.2800	+0.312%	1,507,627	+11.164%
2025-07-11	48.2200	48.2400	47.6800	48.1300	-0.865%	2,421,661	+11.510%
2025-07-10	48.0800	48.9000	47.9600	48.5500	+1.230%	1,179,544	+10.546%
2025-07-09	47.9900	48.2900	47.5500	47.9600	+0.230%	1,750,884	+11.906%
2025-07-08	47.4100	48.2000	47.3500	47.8500	+0.673%	1,755,876	+12.163%
2025-07-07	48.0800	48.0800	47.2450	47.5300	-1.676%	1,083,029	+12.918%
2025-07-03	48.4000	48.6300	47.9700	48.3400	-0.617%	770,537	+11.026%
2025-07-02	47.6900	48.6400	47.6450	48.6400	+0.892%	1,465,191	+10.341%
2025-07-01	47.8800	48.8200	47.7700	48.2100	+0.312%	1,008,943	+11.325%
2025-06-30	48.2400	48.2650	47.6600	48.0600	+0.607%	991,697	+11.673%
2025-06-27	48.0500	48.2900	47.5200	47.7700	-0.562%	1,836,213	+12.351%
2025-06-26	48.3000	48.3600	47.7400	48.0400	+1.243%	1,208,097	+11.719%
2025-06-25	46.5950	47.6400	46.3700	47.4500	+0.466%	1,897,625	+13.109%
2025-06-24	47.3100	47.3800	46.7600	47.2300	+1.113%	1,302,442	+13.635%
2025-06-23	46.4700	46.7400	45.9500	46.7100	-0.107%	1,103,896	+14.900%
2025-06-20	46.6000	46.8300	46.3700	46.7600	+0.451%	2,124,800	+14.778%
2025-06-18	46.5000	46.8100	46.2548	46.5500	0.000%	870,336	+15.295%
2025-06-17	46.9200	46.9850	46.4400	46.5500	-1.897%	1,157,230	+15.295%
2025-06-16	47.2800	47.7000	46.9450	47.4500	+0.722%	1,267,094	+13.109%
2025-06-13	46.6450	47.2400	46.6000	47.1100	-0.591%	1,064,958	+13.925%
2025-06-12	46.9800	47.4000	46.6800	47.3900	+1.434%	1,102,841	+13.252%
2025-06-11	46.9100	47.2300	46.6200	46.7200	+1.082%	1,443,360	+14.876%
2025-06-10	46.5300	46.7200	46.0700	46.2200	+0.108%	1,806,933	+16.119%
2025-06-09	45.6800	46.4400	45.5900	46.1700	+1.517%	1,842,962	+16.244%
2025-06-06	45.4500	45.8800	45.2850	45.4800	-0.176%	1,055,930	+18.008%
2025-06-05	46.0000	46.1900	45.5400	45.5600	-0.350%	1,166,554	+17.801%
2025-06-04	45.7000	46.1500	45.6300	45.7200	+0.972%	1,013,687	+17.388%
2025-06-03	44.9500	45.3900	44.7400	45.2800	+0.846%	1,449,858	+18.529%
2025-06-02	45.0700	45.2100	44.7100	44.9000	-0.510%	1,643,724	+19.532%
2025-05-30	45.2000	45.4050	44.7800	45.1300	+0.289%	2,518,914	+18.923%
2025-05-29	44.7400	45.1100	44.5100	45.0000	+1.397%	1,554,902	+19.267%
2025-05-28	44.0800	44.5000	43.9900	44.3800	+1.209%	1,415,041	+20.933%
2025-05-27	43.8300	44.0800	43.5400	43.8500	+4.281%	1,894,265	+22.395%
2025-05-23	42.0900	42.1450	41.7700	42.0500	-0.638%	1,205,875	+27.634%
2025-05-22	42.4000	42.5100	42.1000	42.3200	0.000%	1,284,623	+26.819%
2025-05-21	42.9600	43.0050	42.2000	42.3200	-0.890%	1,718,495	+26.819%
2025-05-20	42.8000	42.9650	42.6700	42.7000	-0.234%	911,934	+25.691%
2025-05-19	42.7200	42.8300	42.4700	42.8000	+0.352%	1,572,493	+25.397%
2025-05-16	42.0900	42.6650	41.9400	42.6500	+0.971%	740,713	+25.838%
2025-05-15	41.4400	42.2700	41.1100	42.2400	+2.649%	1,223,080	+27.060%
2025-05-14	42.5500	42.5500	41.1300	41.1500	-2.280%	1,778,825	+30.425%
2025-05-13	42.9600	43.0450	42.0300	42.1100	-1.979%	2,559,767	+27.452%
2025-05-12	42.0200	42.9700	41.9700	42.9600	+2.628%	1,479,278	+24.930%
2025-05-09	43.0550	43.2600	41.7300	41.8600	-0.712%	1,823,214	+28.213%
2025-05-08	42.5800	43.0450	42.0500	42.1600	-1.103%	1,866,671	+27.301%
2025-05-07	42.5100	42.7400	42.0800	42.6300	+1.091%	1,723,688	+25.897%
2025-05-06	43.1000	43.1550	42.0400	42.1700	-1.495%	1,387,133	+27.271%
2025-05-05	43.3900	43.4600	42.7400	42.8100	-0.742%	1,253,576	+25.368%
2025-05-02	43.4300	43.4500	42.8450	43.1300	+2.204%	1,204,867	+24.438%
2025-05-01	42.5000	42.6400	42.0350	42.2000	-1.287%	810,596	+27.180%
2025-04-30	43.1600	43.1900	42.4700	42.7500	+0.281%	1,008,441	+25.544%
2025-04-29	42.5000	43.0400	42.4000	42.6300	+0.377%	936,772	+25.897%
2025-04-28	42.5000	42.6000	42.0400	42.4700	+0.951%	977,491	+26.372%
2025-04-25	42.5000	42.5900	41.8200	42.0700	-2.299%	896,399	+27.573%
2025-04-24	42.6000	43.1300	42.2900	43.0600	+1.749%	1,213,330	+24.640%
2025-04-23	42.3900	43.0000	42.1950	42.3200	-0.047%	1,373,414	+26.819%
2025-04-22	41.6500	42.5500	41.5100	42.3400	+4.595%	1,385,852	+26.760%
2025-04-21	40.6100	40.8700	40.3100	40.4800	-0.565%	1,166,108	+32.584%
2025-04-17	40.6700	41.1150	40.0000	40.7100	-1.762%	1,732,469	+31.835%
2025-04-16	41.7600	41.8000	40.9100	41.4400	-0.217%	1,766,571	+29.513%
2025-04-15	42.1300	43.8800	41.4000	41.5300	-1.867%	2,395,921	+29.232%
2025-04-14	41.8600	42.4600	41.7300	42.3200	+0.810%	1,223,741	+26.819%
2025-04-11	40.9100	42.4000	40.7700	41.9800	+4.819%	1,723,550	+27.847%
2025-04-10	40.0700	40.5900	38.9700	40.0500	-3.331%	1,384,725	+34.007%
2025-04-09	40.0600	41.6500	39.0900	41.4300	+6.751%	2,729,590	+29.544%
2025-04-08	40.4100	40.5300	38.5800	38.8100	-3.721%	1,648,632	+38.289%
2025-04-07	39.3100	41.3000	38.6800	40.3100	+5.358%	2,939,427	+33.143%
2025-04-04	39.6100	39.7400	38.1289	38.2600	-5.227%	1,770,745	+40.277%
2025-04-03	41.4400	41.4400	39.8300	40.3700	+0.875%	2,285,068	+32.945%
2025-04-02	39.3500	40.1900	39.3200	40.0200	+1.316%	1,521,835	+34.108%
2025-04-01	40.1800	40.2000	39.3750	39.5000	-1.619%	1,587,038	+35.873%
2025-03-31	39.5000	40.2700	39.3100	40.1500	+0.753%	1,248,481	+33.674%
2025-03-28	39.9500	40.1100	39.7000	39.8500	+0.504%	868,833	+34.680%
2025-03-27	39.6300	39.8108	39.5900	39.6500	+0.177%	655,924	+35.359%
2025-03-26	39.5400	39.7100	39.3900	39.5800	-0.227%	837,011	+35.599%
2025-03-25	40.0400	40.1100	39.3500	39.6700	-0.327%	779,823	+35.291%
2025-03-24	39.7200	39.9000	39.4700	39.8000	+0.353%	877,726	+34.849%
2025-03-21	39.2500	39.7500	39.1700	39.6600	+0.762%	1,095,493	+35.325%
2025-03-20	39.3800	39.5200	39.1700	39.3600	-0.731%	1,016,529	+36.357%
2025-03-19	39.5600	39.8100	39.4050	39.6500	-0.252%	768,613	+35.359%
2025-03-18	39.8200	39.8600	39.4750	39.7500	-0.176%	667,747	+35.019%
2025-03-17	39.3400	40.0050	39.3400	39.8200	+0.861%	1,050,362	+34.782%
2025-03-14	39.2100	39.5100	38.9200	39.4800	+1.491%	858,431	+35.942%
2025-03-13	39.1200	39.4850	38.7500	38.9000	-1.269%	1,133,995	+37.969%
2025-03-12	39.3000	39.6000	38.9350	39.4000	+0.382%	1,258,946	+36.218%
2025-03-11	39.8600	39.8600	38.7800	39.2500	+0.926%	1,741,206	+36.739%
2025-03-10	39.4100	39.8400	38.7600	38.8900	-2.164%	1,115,387	+38.005%
2025-03-07	39.5400	40.0000	39.5000	39.7500	-0.326%	1,783,677	+35.019%
2025-03-06	39.1500	40.1300	38.9000	39.8800	+3.450%	2,082,614	+34.579%
2025-03-05	38.0200	38.6200	37.9200	38.5500	+1.930%	956,545	+39.222%
2025-03-04	37.8500	38.0500	37.6300	37.8200	-1.047%	862,875	+41.909%
2025-03-03	38.7900	38.8900	38.1400	38.2200	-0.469%	1,179,883	+40.424%
2025-02-28	38.5100	38.6400	38.1550	38.4000	0.000%	1,055,052	+39.766%
2025-02-27	38.8000	38.8550	38.2900	38.4000	-1.916%	896,218	+39.766%
2025-02-26	39.4100	39.7450	39.0800	39.1500	-1.385%	693,572	+37.088%
2025-02-25	40.0000	40.0300	39.4300	39.7000	-0.526%	1,018,088	+35.189%
2025-02-24	39.7400	40.1000	39.6100	39.9100	+0.859%	1,187,385	+34.478%
2025-02-21	39.2100	39.5900	38.8000	39.5700	+2.593%	1,257,212	+35.633%
2025-02-20	39.2000	39.4300	38.4900	38.5700	-1.657%	1,121,389	+39.150%
2025-02-19	39.3600	39.4200	39.0200	39.2200	-1.975%	1,304,511	+36.843%
2025-02-18	39.9600	40.2100	39.7600	40.0100	+0.351%	866,957	+34.141%
2025-02-14	40.0900	40.1800	39.6900	39.8700	-0.474%	1,362,801	+34.612%
2025-02-13	40.0300	40.6100	39.7200	40.0600	-0.199%	1,758,162	+33.974%
2025-02-12	39.9800	40.3950	39.4000	40.1400	+2.189%	2,655,167	+33.707%
2025-02-11	40.0000	40.0600	39.2700	39.2800	-1.996%	1,035,742	+36.634%
2025-02-10	39.8600	40.4700	39.6300	40.0800	-3.048%	1,714,207	+33.907%
2025-02-07	41.3800	41.4800	40.8500	41.3400	-2.592%	1,306,855	+29.826%
2025-02-06	42.1100	42.8000	41.7950	42.4400	-3.105%	2,851,068	+26.461%
2025-02-05	43.9300	44.0300	43.3500	43.8000	+1.015%	1,533,236	+22.534%
2025-02-04	43.6900	43.9600	43.0300	43.3600	-1.095%	1,228,619	+23.778%
2025-02-03	43.9700	44.2000	43.6500	43.8400	-1.792%	1,225,182	+22.422%
2025-01-31	44.5600	45.0500	44.4100	44.6400	+0.292%	813,869	+20.228%
2025-01-30	44.0400	44.9000	43.8800	44.5100	+1.691%	1,024,262	+20.580%
2025-01-29	44.8600	44.8600	43.5450	43.7700	-5.728%	1,042,042	+22.618%
2025-01-28	47.3040	47.4377	46.3989	46.4297	-0.748%	1,240,830	+15.594%
2025-01-27	47.4789	47.5714	46.5634	46.7794	-0.329%	1,492,321	+14.730%
2025-01-24	46.8720	47.2834	46.6971	46.9337	-0.436%	1,512,622	+14.353%
2025-01-23	48.6206	48.7131	46.7383	47.1394	-3.005%	3,101,234	+13.854%
2025-01-22	49.0114	49.2994	48.5589	48.6000	-0.526%	1,679,585	+10.432%
2025-01-21	48.7337	48.9703	48.5589	48.8571	+3.261%	1,196,354	+9.851%
2025-01-17	47.3863	47.6846	47.0777	47.3143	+0.218%	1,147,404	+13.433%
2025-01-16	46.9131	47.5509	46.6149	47.2114	+1.392%	1,044,603	+13.680%
2025-01-15	47.5200	47.5817	46.3886	46.5634	-0.658%	1,274,250	+15.262%
2025-01-14	47.1703	47.1703	46.5531	46.8720	-0.935%	775,285	+14.503%
2025-01-13	46.3371	47.4171	46.1726	47.3143	+2.954%	1,468,297	+13.433%
2025-01-10	46.5634	46.5634	45.8640	45.9566	-1.281%	963,459	+16.784%
2025-01-08	46.2857	46.7177	45.9000	46.5531	+0.712%	613,002	+15.288%
2025-01-07	46.4709	47.0366	46.1931	46.2240	+0.357%	450,725	+16.109%
2025-01-06	45.8434	46.2257	45.5966	46.0594	-0.423%	826,580	+16.523%
2025-01-03	45.8949	46.5017	45.7920	46.2549	+1.011%	478,091	+16.031%
2025-01-02	46.1006	46.1931	45.6274	45.7920	-0.022%	628,745	+17.204%
2024-12-31	46.0286	46.3783	45.7560	45.8023	-0.403%	572,573	+17.178%
2024-12-30	45.9360	46.3989	45.5656	45.9874	-0.622%	664,986	+16.706%
2024-12-27	45.9874	46.5223	45.9771	46.2754	-0.044%	432,522	+15.980%
2024-12-26	46.1314	46.5017	45.8640	46.2960	-0.111%	313,635	+15.928%
2024-12-24	46.1417	46.3783	45.9463	46.3474	+0.535%	168,573	+15.799%
2024-12-23	46.4914	46.4914	45.7920	46.1006	+0.336%	470,484	+16.419%
2024-12-20	45.0926	46.2343	45.0309	45.9463	+0.790%	1,739,242	+16.810%
2024-12-19	45.7920	45.9257	45.4474	45.5863	+0.613%	1,104,651	+17.733%
2024-12-18	46.4297	46.6971	45.2726	45.3086	-2.845%	785,934	+18.454%
2024-12-17	46.9543	47.3966	46.5634	46.6354	-0.088%	694,367	+15.084%
2024-12-16	46.6766	47.1291	46.6046	46.6766	-0.044%	784,067	+14.983%
2024-12-13	47.5817	47.5920	46.6046	46.6971	-1.218%	2,069,944	+14.932%
2024-12-12	47.4171	47.5457	47.2011	47.2731	-0.433%	596,833	+13.532%
2024-12-11	47.4789	47.4994	47.0263	47.4789	+0.195%	714,408	+13.040%
2024-12-10	47.4686	47.9931	46.7589	47.3863	+3.949%	1,211,487	+13.261%
2024-12-09	44.7326	45.6737	44.6297	45.5863	+2.073%	650,571	+17.733%
2024-12-06	44.7840	44.9691	44.5320	44.6606	-0.023%	323,267	+20.173%
2024-12-05	45.2160	45.2160	44.6503	44.6709	-0.777%	745,203	+20.145%
2024-12-04	44.6811	45.1954	44.4651	45.0206	+1.109%	604,159	+19.212%
2024-12-03	45.2366	45.2366	44.5166	44.5269	-0.825%	875,390	+20.534%
2024-12-02	44.7223	45.2057	44.5474	44.8971	+0.506%	742,478	+19.540%
2024-11-29	44.5989	44.9177	44.5989	44.6709	-0.731%	453,582	+20.145%
2024-11-27	44.8971	45.3086	44.8457	45.0000	+1.180%	604,746	+19.267%
2024-11-26	44.8560	44.8869	44.3006	44.4754	-0.023%	697,895	+20.673%
2024-11-25	44.4651	44.7737	44.3109	44.4857	+1.099%	775,181	+20.646%
2024-11-22	43.9817	44.1257	43.7657	44.0023	+1.063%	661,045	+21.971%
2024-11-21	43.4263	43.6937	43.2411	43.5394	+0.570%	933,626	+23.268%
2024-11-20	41.7909	43.6320	41.6366	43.2926	+3.162%	1,811,902	+23.970%
2024-11-19	41.7086	42.1779	41.5029	41.9657	-0.463%	715,984	+27.890%
2024-11-18	41.9554	42.3771	41.8937	42.1611	-0.678%	1,060,236	+27.297%
2024-11-15	43.1691	43.1691	42.1406	42.4491	-1.948%	1,200,028	+26.434%
2024-11-14	44.0743	44.0846	43.2309	43.2926	-1.267%	530,488	+23.970%
2024-11-13	44.0023	44.0743	43.6217	43.8480	-1.388%	780,966	+22.400%
2024-11-12	45.1337	45.2469	44.4651	44.4651	-1.862%	907,517	+20.701%
2024-11-11	45.0514	45.3497	44.7840	45.3086	+0.663%	950,059	+18.454%
2024-11-08	45.4834	45.5349	44.8766	45.0103	-0.883%	784,876	+19.239%
2024-11-07	46.4811	46.6457	45.0823	45.4114	+0.638%	1,410,523	+18.186%
2024-11-06	44.2491	45.3189	43.9303	45.1234	-0.182%	1,556,998	+18.941%
2024-11-05	44.9383	45.3291	44.6914	45.2057	+0.687%	845,426	+18.724%
2024-11-04	44.8046	45.1080	44.6914	44.8971	+1.323%	1,222,536	+19.540%
2024-11-01	44.1051	44.4549	43.9509	44.3109	+2.328%	849,232	+21.121%
2024-10-31	43.2617	43.6011	43.0869	43.3029	-0.331%	899,859	+23.941%
2024-10-30	43.2206	43.6834	43.1177	43.4469	+0.980%	902,888	+23.530%
2024-10-29	42.8503	43.2360	42.7680	43.0251	+0.072%	462,801	+24.741%
2024-10-28	43.2823	43.3749	42.9326	42.9943	+0.602%	598,816	+24.831%
2024-10-25	42.8914	43.2000	42.6960	42.7371	-0.120%	478,722	+25.582%
2024-10-24	43.4366	43.4983	42.7680	42.7886	-1.234%	551,630	+25.431%
2024-10-23	43.4160	43.4674	43.1280	43.3234	-0.213%	475,989	+23.882%
2024-10-22	43.2720	43.6114	42.9840	43.4160	+0.214%	738,632	+23.618%
2024-10-21	43.8583	43.8686	43.0663	43.3234	-2.047%	572,634	+23.882%
2024-10-18	44.0331	44.2286	43.8480	44.2286	+0.726%	993,835	+21.347%
2024-10-17	43.6114	44.1566	43.4777	43.9097	-1.204%	1,613,954	+22.228%
2024-10-16	45.0926	45.1337	44.3623	44.4446	-1.527%	1,498,123	+20.757%
2024-10-15	45.3497	45.8846	45.0257	45.1337	-0.476%	629,022	+18.913%
2024-10-14	45.1646	45.4937	44.9383	45.3497	+0.387%	1,332,640	+18.347%
2024-10-11	45.0309	45.3394	45.0000	45.1749	+1.479%	1,109,364	+18.805%
2024-10-10	45.4423	45.5246	44.3109	44.5166	-2.632%	799,634	+20.562%
2024-10-09	44.9897	45.7200	44.8766	45.7200	+2.043%	1,486,302	+17.388%
2024-10-08	44.7223	45.0206	44.6811	44.8046	+0.554%	531,668	+19.787%
2024-10-07	44.6914	44.7223	44.4240	44.5577	-0.574%	469,598	+20.451%
2024-10-04	44.3829	44.8149	44.3211	44.8149	+0.069%	847,538	+19.759%
2024-10-03	45.3703	45.4011	44.6503	44.7840	-1.826%	1,676,499	+19.842%
2024-10-02	45.7817	45.8126	45.2983	45.6171	-1.247%	1,355,485	+17.653%
2024-10-01	46.7691	46.8103	46.0491	46.1931	-1.448%	947,575	+16.186%
2024-09-30	46.6663	46.9234	46.3680	46.8720	+0.729%	2,030,747	+14.503%
2024-09-27	47.0057	47.3966	46.5120	46.5326	+0.489%	1,915,899	+15.338%
2024-09-26	45.8434	46.3371	45.7611	46.3063	+2.063%	813,493	+15.902%
2024-09-25	46.2137	46.2343	45.3600	45.3703	-1.672%	1,058,048	+18.293%
2024-09-24	45.9360	46.3989	45.8434	46.1417	+0.900%	1,092,173	+16.316%
2024-09-23	46.1520	46.1623	45.6429	45.7303	-0.980%	891,375	+17.362%
2024-09-20	46.6971	46.7074	45.9771	46.1829	-1.513%	1,876,784	+16.212%
2024-09-19	47.3657	47.3760	46.8309	46.8926	-0.197%	1,001,018	+14.453%
2024-09-18	47.1909	47.4531	46.8926	46.9851	+0.044%	1,881,422	+14.228%
2024-09-17	47.7051	47.7463	46.7794	46.9646	-1.954%	1,655,880	+14.278%
2024-09-16	47.5200	47.9314	47.3143	47.9006	+0.453%	684,000	+12.045%
2024-09-13	47.1703	47.7051	47.1394	47.6846	+1.734%	920,676	+12.552%
2024-09-12	47.0469	47.1189	46.5429	46.8720	-0.589%	1,515,252	+14.503%
2024-09-11	47.0777	47.3554	46.7949	47.1497	-0.131%	890,951	+13.829%
2024-09-10	46.8000	47.2217	46.6149	47.2114	+0.022%	1,110,329	+13.680%
2024-09-09	45.7817	47.3143	45.7817	47.2011	+3.170%	1,637,283	+13.705%
2024-09-06	46.0389	46.1931	45.3086	45.7509	0.000%	1,409,028	+17.309%
2024-09-05	45.8229	46.2240	45.5657	45.7509	+0.725%	1,427,648	+17.309%
2024-09-04	45.5246	45.8177	45.3291	45.4217	-0.271%	1,447,835	+18.159%
2024-09-03	45.9771	46.3269	45.3086	45.5451	-3.129%	4,507,234	+17.839%
2024-08-30	47.4171	47.5663	46.7897	47.0160	+0.066%	1,622,566	+14.153%
2024-08-29	47.0674	47.5406	46.9646	46.9851	-0.284%	1,772,184	+14.228%
2024-08-28	47.2629	47.6846	47.0031	47.1189	-0.456%	905,158	+13.903%
2024-08-27	47.0469	47.4480	46.8206	47.3349	+1.814%	1,339,164	+13.384%
2024-08-26	47.2834	47.5509	46.3474	46.4914	-2.313%	1,327,959	+15.441%
2024-08-23	48.4663	48.5897	47.3554	47.5920	-0.963%	2,259,233	+12.771%
2024-08-22	48.7543	48.7954	48.0446	48.0549	-0.722%	1,224,413	+11.685%
2024-08-21	48.2297	48.5177	48.1577	48.4046	+0.192%	760,135	+10.878%
2024-08-20	48.2914	48.5074	48.1269	48.3120	+0.043%	663,938	+11.090%
2024-08-19	47.8697	48.4457	47.8697	48.2914	+0.578%	798,466	+11.138%
2024-08-16	47.7463	48.0446	47.6743	48.0137	+0.538%	576,208	+11.781%
2024-08-15	47.2629	47.9109	47.2629	47.7566	+0.825%	515,866	+12.382%
2024-08-14	47.4583	47.6331	47.0237	47.3657	+0.261%	635,149	+13.310%
2024-08-13	46.8206	47.3863	46.8103	47.2423	+1.503%	994,413	+13.606%
2024-08-12	46.6560	46.7383	46.2343	46.5429	-0.374%	925,942	+15.313%
2024-08-09	46.7177	46.9697	46.5634	46.7177	-0.198%	823,915	+14.882%

document.getElementById("jXg71g").onerror = function(){this.style.display='none';}; .dark-mode .jylN25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jylN25{ color: #333333; background-color: white; border: 2px solid #333333; }QGENQIAGEN N.V.stock NYSE

QGEN
QIAGEN N.V.
stock NYSE