Dark

QGEN
QIAGEN N.V.
stock NYSE

Market Open

Dec 4, 2025 11:36:12 AM EST

47.13USD+0.662%(+0.31)571,290

47.12Bid 47.15Ask 0.03Spread

Pre-market

Dec 4, 2025 9:21:30 AM EST

46.98USD+0.342%(+0.16)5,399

After-hours

Dec 3, 2025 4:23:30 PM EST

46.19USD-1.346%(-0.63)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-04	46.9500	47.2500	46.5600	47.1300	+0.662%	571,290	0.000%
2025-12-03	46.7300	46.9200	46.3900	46.8200	-0.256%	1,317,369	+0.662%
2025-12-02	46.9800	47.0050	46.6800	46.9400	-0.845%	1,246,677	+0.405%
2025-12-01	47.9100	48.1300	47.2500	47.3400	-0.859%	998,426	-0.444%
2025-11-28	47.9100	47.9250	47.6900	47.7500	-0.728%	300,517	-1.298%
2025-11-26	48.1900	48.6900	48.1000	48.1000	-0.947%	1,026,624	-2.017%
2025-11-25	47.9300	48.5850	47.7800	48.5600	+2.838%	1,024,388	-2.945%
2025-11-24	47.0400	47.3850	46.9000	47.2200	+0.811%	1,241,789	-0.191%
2025-11-21	45.8200	47.0100	45.8200	46.8400	+2.562%	830,515	+0.619%
2025-11-20	45.2400	45.9150	45.0600	45.6700	+2.791%	1,456,784	+3.197%
2025-11-19	44.6600	44.7400	43.9100	44.4300	+0.180%	1,279,734	+6.077%
2025-11-18	43.7600	44.3800	43.5900	44.3500	+0.499%	1,394,652	+6.268%
2025-11-17	43.9800	44.5200	43.9200	44.1300	-0.429%	1,996,996	+6.798%
2025-11-14	44.4900	45.3600	44.2350	44.3200	-0.739%	1,278,835	+6.340%
2025-11-13	44.3500	45.0900	44.3500	44.6500	+0.269%	863,332	+5.554%
2025-11-12	44.1500	44.7100	44.1400	44.5300	+0.701%	974,924	+5.839%
2025-11-11	43.6600	44.3000	43.5100	44.2200	+2.432%	870,437	+6.581%
2025-11-10	43.3400	43.6300	43.0150	43.1700	-0.895%	937,412	+9.173%
2025-11-07	42.9100	43.6000	42.8200	43.5600	+1.161%	1,302,642	+8.196%
2025-11-06	43.3800	43.5497	42.9700	43.0600	-2.247%	1,471,457	+9.452%
2025-11-05	43.4200	44.6200	43.4200	44.0500	-0.249%	2,045,105	+6.992%
2025-11-04	45.3200	47.3900	43.2600	44.1600	-3.327%	3,574,547	+6.726%
2025-11-03	46.2800	46.3200	45.3100	45.6800	-2.497%	1,727,209	+3.174%
2025-10-31	46.3300	47.2300	46.1500	46.8500	+1.122%	1,255,930	+0.598%
2025-10-30	46.9600	47.2800	46.1900	46.3300	-1.822%	1,466,276	+1.727%
2025-10-29	47.7900	47.8200	46.9300	47.1900	-1.585%	879,893	-0.127%
2025-10-28	48.3600	48.6300	47.7500	47.9500	-0.930%	802,795	-1.710%
2025-10-27	49.1200	49.2000	48.3600	48.4000	-1.865%	946,756	-2.624%
2025-10-24	49.5000	49.5300	49.0600	49.3200	-0.061%	673,822	-4.440%
2025-10-23	48.8900	49.4800	48.7500	49.3500	+1.543%	768,460	-4.498%
2025-10-22	48.4900	48.8900	48.3350	48.6000	+0.103%	682,059	-3.025%
2025-10-21	48.9500	49.5900	48.5400	48.5500	-0.247%	758,359	-2.925%
2025-10-20	48.2100	48.9900	48.1500	48.6700	+0.829%	841,145	-3.164%
2025-10-17	48.0600	48.4600	47.9700	48.2700	+0.291%	704,985	-2.362%
2025-10-16	47.5200	48.4400	47.5200	48.1300	+1.305%	1,655,146	-2.078%
2025-10-15	47.4200	47.7100	47.0650	47.5100	+0.021%	715,220	-0.800%
2025-10-14	47.0600	47.5650	46.9400	47.5000	+0.593%	653,140	-0.779%
2025-10-13	46.8600	47.5100	46.7250	47.2200	+0.790%	738,152	-0.191%
2025-10-10	47.3700	47.5900	46.4500	46.8500	-0.170%	1,311,479	+0.598%
2025-10-09	47.7400	47.9300	46.9200	46.9300	-1.738%	1,194,882	+0.426%
2025-10-08	46.8300	47.8000	46.8000	47.7600	+2.051%	1,179,297	-1.319%
2025-10-07	46.8700	47.1600	46.7600	46.8000	-0.341%	1,036,426	+0.705%
2025-10-06	46.7700	47.0900	46.6100	46.9600	+0.342%	883,504	+0.362%
2025-10-03	46.2700	46.8850	46.2250	46.8000	+1.211%	1,069,740	+0.705%
2025-10-02	46.3000	46.5200	46.0400	46.2400	-0.173%	956,952	+1.925%
2025-10-01	44.8600	46.3500	44.8500	46.3200	+3.671%	1,255,882	+1.749%
2025-09-30	43.8400	45.0650	43.7550	44.6800	+1.684%	1,346,864	+5.483%
2025-09-29	43.9200	44.1600	43.7400	43.9400	+0.091%	689,953	+7.260%
2025-09-26	44.0250	44.1500	43.8050	43.9000	-0.068%	857,325	+7.358%
2025-09-25	44.2600	44.4600	43.8000	43.9300	-2.529%	1,629,619	+7.284%
2025-09-24	45.2700	45.4100	44.9600	45.0700	-1.184%	1,082,197	+4.571%
2025-09-23	45.6400	46.0000	45.5500	45.6100	-0.262%	903,166	+3.333%
2025-09-22	46.1000	46.2300	45.6450	45.7300	-0.457%	1,084,195	+3.061%
2025-09-19	45.5700	46.1200	45.4500	45.9400	+0.437%	1,820,288	+2.590%
2025-09-18	45.6800	46.0500	45.6300	45.7400	+0.705%	2,190,422	+3.039%
2025-09-17	45.3900	46.1750	45.1800	45.4200	-0.395%	959,789	+3.765%
2025-09-16	45.4600	45.7050	45.1950	45.6000	+0.463%	918,306	+3.355%
2025-09-15	45.3700	45.5600	45.1200	45.3900	+0.243%	1,007,943	+3.833%
2025-09-12	45.9800	45.9900	45.2800	45.2800	-1.693%	992,209	+4.086%
2025-09-11	45.5700	46.2050	45.3300	46.0600	+0.109%	1,174,056	+2.323%
2025-09-10	46.7900	46.8900	45.9900	46.0100	-2.190%	1,045,028	+2.434%
2025-09-09	47.9200	47.9300	46.9350	47.0400	-1.135%	903,884	+0.191%
2025-09-08	47.3400	47.6750	47.1900	47.5800	+0.063%	885,131	-0.946%
2025-09-05	47.2200	47.7100	47.2200	47.5500	+1.084%	939,634	-0.883%
2025-09-04	46.5500	47.0700	46.2700	47.0400	+0.728%	848,221	+0.191%
2025-09-03	46.7700	46.8800	46.4400	46.7000	-0.469%	1,945,171	+0.921%
2025-09-02	47.3500	47.3800	46.6200	46.9200	+0.903%	2,411,083	+0.448%
2025-08-29	46.1100	46.6250	46.0800	46.5000	+0.780%	1,965,193	+1.355%
2025-08-28	46.5800	46.8000	45.8100	46.1400	-3.855%	5,362,502	+2.146%
2025-08-27	48.7200	48.7250	47.7800	47.9900	-1.781%	796,404	-1.792%
2025-08-26	49.2500	49.2800	48.7800	48.8600	-0.082%	1,250,252	-3.541%
2025-08-25	49.8900	49.9300	48.6800	48.9000	-1.689%	621,871	-3.620%
2025-08-22	49.1100	49.9600	49.0950	49.7400	+1.242%	882,883	-5.247%
2025-08-21	49.3300	49.4900	49.1050	49.1300	-0.142%	695,538	-4.071%
2025-08-20	49.2200	49.5000	49.0400	49.2000	+0.020%	1,139,837	-4.207%
2025-08-19	48.7500	49.3500	48.6800	49.1900	+1.110%	1,181,520	-4.188%
2025-08-18	49.3100	49.4300	48.6200	48.6500	-1.418%	1,446,608	-3.124%
2025-08-15	49.0300	49.5000	49.0000	49.3500	+0.797%	893,019	-4.498%
2025-08-14	48.8000	49.0500	48.8000	48.9600	-0.548%	841,447	-3.738%
2025-08-13	49.0100	49.4300	48.9600	49.2300	+0.531%	929,116	-4.266%
2025-08-12	48.1000	49.0200	48.0300	48.9700	+2.000%	1,338,797	-3.757%
2025-08-11	47.7400	48.0400	47.5500	48.0100	-0.062%	1,164,678	-1.833%
2025-08-08	47.9200	48.1400	47.6250	48.0400	-0.662%	1,293,968	-1.894%
2025-08-07	47.9300	48.3700	47.7000	48.3600	+1.832%	2,008,935	-2.543%
2025-08-06	49.7400	49.8300	47.4500	47.4900	-4.925%	2,938,558	-0.758%
2025-08-05	50.1100	50.2300	49.6100	49.9500	-0.597%	2,076,890	-5.646%
2025-08-04	49.7100	50.2700	49.6400	50.2500	+0.621%	1,554,919	-6.209%
2025-08-01	49.7900	49.9400	49.1600	49.9400	+1.216%	1,448,114	-5.627%
2025-07-31	50.1800	50.3700	49.2700	49.3400	-2.432%	1,472,017	-4.479%
2025-07-30	50.7200	50.9300	50.2600	50.5700	-0.979%	1,073,947	-6.802%
2025-07-29	51.1000	51.3900	50.9200	51.0700	+0.177%	946,086	-7.715%
2025-07-28	51.3000	51.3300	50.7100	50.9800	-1.564%	1,395,701	-7.552%
2025-07-25	51.1600	51.8750	51.0700	51.7900	+1.093%	1,287,231	-8.998%
2025-07-24	50.8600	51.5750	50.7900	51.2300	+1.647%	1,291,704	-8.003%
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	-4.807%
2025-07-21	48.1100	48.4850	47.6600	48.0600	-0.620%	1,533,330	-1.935%
2025-07-18	48.7000	48.7500	47.9300	48.3600	+0.249%	2,726,997	-2.543%
2025-07-17	47.9300	48.3350	47.8350	48.2400	-0.124%	1,160,627	-2.301%
2025-07-16	47.7850	48.3900	47.7100	48.3000	+1.791%	1,244,997	-2.422%
2025-07-15	48.3700	48.4600	47.3800	47.4500	-1.719%	1,929,261	-0.674%
2025-07-14	47.7300	48.4700	47.7300	48.2800	+0.312%	1,507,627	-2.382%
2025-07-11	48.2200	48.2400	47.6800	48.1300	-0.865%	2,421,661	-2.078%
2025-07-10	48.0800	48.9000	47.9600	48.5500	+1.230%	1,179,544	-2.925%
2025-07-09	47.9900	48.2900	47.5500	47.9600	+0.230%	1,750,884	-1.731%
2025-07-08	47.4100	48.2000	47.3500	47.8500	+0.673%	1,755,876	-1.505%
2025-07-07	48.0800	48.0800	47.2450	47.5300	-1.676%	1,083,029	-0.842%
2025-07-03	48.4000	48.6300	47.9700	48.3400	-0.617%	770,537	-2.503%
2025-07-02	47.6900	48.6400	47.6450	48.6400	+0.892%	1,465,191	-3.104%
2025-07-01	47.8800	48.8200	47.7700	48.2100	+0.312%	1,008,943	-2.240%
2025-06-30	48.2400	48.2650	47.6600	48.0600	+0.607%	991,697	-1.935%
2025-06-27	48.0500	48.2900	47.5200	47.7700	-0.562%	1,836,213	-1.340%
2025-06-26	48.3000	48.3600	47.7400	48.0400	+1.243%	1,208,097	-1.894%
2025-06-25	46.5950	47.6400	46.3700	47.4500	+0.466%	1,897,625	-0.674%
2025-06-24	47.3100	47.3800	46.7600	47.2300	+1.113%	1,302,442	-0.212%
2025-06-23	46.4700	46.7400	45.9500	46.7100	-0.107%	1,103,896	+0.899%
2025-06-20	46.6000	46.8300	46.3700	46.7600	+0.451%	2,124,800	+0.791%
2025-06-18	46.5000	46.8100	46.2548	46.5500	0.000%	870,336	+1.246%
2025-06-17	46.9200	46.9850	46.4400	46.5500	-1.897%	1,157,230	+1.246%
2025-06-16	47.2800	47.7000	46.9450	47.4500	+0.722%	1,267,094	-0.674%
2025-06-13	46.6450	47.2400	46.6000	47.1100	-0.591%	1,064,958	+0.042%
2025-06-12	46.9800	47.4000	46.6800	47.3900	+1.434%	1,102,841	-0.549%
2025-06-11	46.9100	47.2300	46.6200	46.7200	+1.082%	1,443,360	+0.878%
2025-06-10	46.5300	46.7200	46.0700	46.2200	+0.108%	1,806,933	+1.969%
2025-06-09	45.6800	46.4400	45.5900	46.1700	+1.517%	1,842,962	+2.079%
2025-06-06	45.4500	45.8800	45.2850	45.4800	-0.176%	1,055,930	+3.628%
2025-06-05	46.0000	46.1900	45.5400	45.5600	-0.350%	1,166,554	+3.446%
2025-06-04	45.7000	46.1500	45.6300	45.7200	+0.972%	1,013,687	+3.084%
2025-06-03	44.9500	45.3900	44.7400	45.2800	+0.846%	1,449,858	+4.086%
2025-06-02	45.0700	45.2100	44.7100	44.9000	-0.510%	1,643,724	+4.967%
2025-05-30	45.2000	45.4050	44.7800	45.1300	+0.289%	2,518,914	+4.432%
2025-05-29	44.7400	45.1100	44.5100	45.0000	+1.397%	1,554,902	+4.733%
2025-05-28	44.0800	44.5000	43.9900	44.3800	+1.209%	1,415,041	+6.196%
2025-05-27	43.8300	44.0800	43.5400	43.8500	+4.281%	1,894,265	+7.480%
2025-05-23	42.0900	42.1450	41.7700	42.0500	-0.638%	1,205,875	+12.081%
2025-05-22	42.4000	42.5100	42.1000	42.3200	0.000%	1,284,623	+11.366%
2025-05-21	42.9600	43.0050	42.2000	42.3200	-0.890%	1,718,495	+11.366%
2025-05-20	42.8000	42.9650	42.6700	42.7000	-0.234%	911,934	+10.375%
2025-05-19	42.7200	42.8300	42.4700	42.8000	+0.352%	1,572,493	+10.117%
2025-05-16	42.0900	42.6650	41.9400	42.6500	+0.971%	740,713	+10.504%
2025-05-15	41.4400	42.2700	41.1100	42.2400	+2.649%	1,223,080	+11.577%
2025-05-14	42.5500	42.5500	41.1300	41.1500	-2.280%	1,778,825	+14.532%
2025-05-13	42.9600	43.0450	42.0300	42.1100	-1.979%	2,559,767	+11.921%
2025-05-12	42.0200	42.9700	41.9700	42.9600	+2.628%	1,479,278	+9.707%
2025-05-09	43.0550	43.2600	41.7300	41.8600	-0.712%	1,823,214	+12.590%
2025-05-08	42.5800	43.0450	42.0500	42.1600	-1.103%	1,866,671	+11.788%
2025-05-07	42.5100	42.7400	42.0800	42.6300	+1.091%	1,723,688	+10.556%
2025-05-06	43.1000	43.1550	42.0400	42.1700	-1.495%	1,387,133	+11.762%
2025-05-05	43.3900	43.4600	42.7400	42.8100	-0.742%	1,253,576	+10.091%
2025-05-02	43.4300	43.4500	42.8450	43.1300	+2.204%	1,204,867	+9.274%
2025-05-01	42.5000	42.6400	42.0350	42.2000	-1.287%	810,596	+11.682%
2025-04-30	43.1600	43.1900	42.4700	42.7500	+0.281%	1,008,441	+10.246%
2025-04-29	42.5000	43.0400	42.4000	42.6300	+0.377%	936,772	+10.556%
2025-04-28	42.5000	42.6000	42.0400	42.4700	+0.951%	977,491	+10.972%
2025-04-25	42.5000	42.5900	41.8200	42.0700	-2.299%	896,399	+12.028%
2025-04-24	42.6000	43.1300	42.2900	43.0600	+1.749%	1,213,330	+9.452%
2025-04-23	42.3900	43.0000	42.1950	42.3200	-0.047%	1,373,414	+11.366%
2025-04-22	41.6500	42.5500	41.5100	42.3400	+4.595%	1,385,852	+11.313%
2025-04-21	40.6100	40.8700	40.3100	40.4800	-0.565%	1,166,108	+16.428%
2025-04-17	40.6700	41.1150	40.0000	40.7100	-1.762%	1,732,469	+15.770%
2025-04-16	41.7600	41.8000	40.9100	41.4400	-0.217%	1,766,571	+13.731%
2025-04-15	42.1300	43.8800	41.4000	41.5300	-1.867%	2,395,921	+13.484%
2025-04-14	41.8600	42.4600	41.7300	42.3200	+0.810%	1,223,741	+11.366%
2025-04-11	40.9100	42.4000	40.7700	41.9800	+4.819%	1,723,550	+12.268%
2025-04-10	40.0700	40.5900	38.9700	40.0500	-3.331%	1,384,725	+17.678%
2025-04-09	40.0600	41.6500	39.0900	41.4300	+6.751%	2,729,590	+13.758%
2025-04-08	40.4100	40.5300	38.5800	38.8100	-3.721%	1,648,632	+21.438%
2025-04-07	39.3100	41.3000	38.6800	40.3100	+5.358%	2,939,427	+16.919%
2025-04-04	39.6100	39.7400	38.1289	38.2600	-5.227%	1,770,745	+23.183%
2025-04-03	41.4400	41.4400	39.8300	40.3700	+0.875%	2,285,068	+16.745%
2025-04-02	39.3500	40.1900	39.3200	40.0200	+1.316%	1,521,835	+17.766%
2025-04-01	40.1800	40.2000	39.3750	39.5000	-1.619%	1,587,038	+19.316%
2025-03-31	39.5000	40.2700	39.3100	40.1500	+0.753%	1,248,481	+17.385%
2025-03-28	39.9500	40.1100	39.7000	39.8500	+0.504%	868,833	+18.269%
2025-03-27	39.6300	39.8108	39.5900	39.6500	+0.177%	655,924	+18.865%
2025-03-26	39.5400	39.7100	39.3900	39.5800	-0.227%	751,772	+19.075%
2025-03-25	40.0400	40.1100	39.3500	39.6700	-0.327%	758,259	+18.805%
2025-03-24	39.7200	39.9000	39.4700	39.8000	+0.353%	832,229	+18.417%
2025-03-21	39.2500	39.7500	39.1700	39.6600	+0.762%	1,084,921	+18.835%
2025-03-20	39.3800	39.5200	39.1700	39.3600	-0.731%	998,694	+19.741%
2025-03-19	39.5600	39.8100	39.4050	39.6500	-0.252%	740,622	+18.865%
2025-03-18	39.8200	39.8600	39.4750	39.7500	-0.176%	638,755	+18.566%
2025-03-17	39.3400	40.0050	39.3400	39.8200	+0.861%	1,034,634	+18.358%
2025-03-14	39.2100	39.5100	38.9200	39.4800	+1.491%	821,184	+19.377%
2025-03-13	39.1200	39.4850	38.7500	38.9000	-1.269%	1,070,583	+21.157%
2025-03-12	39.3000	39.6000	38.9350	39.4000	+0.382%	1,248,488	+19.619%
2025-03-11	39.8600	39.8600	38.7800	39.2500	+0.926%	1,600,911	+20.076%
2025-03-10	39.4100	39.8400	38.7600	38.8900	-2.164%	1,071,864	+21.188%
2025-03-07	39.5400	40.0000	39.5000	39.7500	-0.326%	1,288,027	+18.566%
2025-03-06	39.1500	40.1300	38.9000	39.8800	+3.450%	1,977,764	+18.180%
2025-03-05	38.0200	38.6200	37.9200	38.5500	+1.930%	925,509	+22.257%
2025-03-04	37.8500	38.0500	37.6300	37.8200	-1.047%	849,325	+24.617%
2025-03-03	38.7900	38.8900	38.1400	38.2200	-0.469%	1,112,736	+23.312%
2025-02-28	38.5100	38.6400	38.1550	38.4000	0.000%	1,042,061	+22.734%
2025-02-27	38.8000	38.8550	38.2900	38.4000	-1.916%	878,842	+22.734%
2025-02-26	39.4100	39.7450	39.0800	39.1500	-1.385%	682,881	+20.383%
2025-02-25	40.0000	40.0300	39.4300	39.7000	-0.526%	1,012,231	+18.715%
2025-02-24	39.7400	40.1000	39.6100	39.9100	+0.859%	1,139,108	+18.091%
2025-02-21	39.2100	39.5900	38.8000	39.5700	+2.593%	1,243,528	+19.105%
2025-02-20	39.2000	39.4300	38.4900	38.5700	-1.657%	1,107,559	+22.193%
2025-02-19	39.3600	39.4200	39.0200	39.2200	-1.975%	1,191,721	+20.168%
2025-02-18	39.9600	40.2100	39.7600	40.0100	+0.351%	853,941	+17.796%
2025-02-14	40.0900	40.1800	39.6900	39.8700	-0.474%	1,338,295	+18.209%
2025-02-13	40.0300	40.6100	39.7200	40.0600	-0.199%	1,735,961	+17.649%
2025-02-12	39.9800	40.3950	39.4000	40.1400	+2.189%	2,246,550	+17.414%
2025-02-11	40.0000	40.0600	39.2700	39.2800	-1.996%	991,206	+19.985%
2025-02-10	39.8600	40.4700	39.6300	40.0800	-3.048%	1,705,064	+17.590%
2025-02-07	41.3800	41.4800	40.8500	41.3400	-2.592%	1,269,460	+14.006%
2025-02-06	42.1100	42.8000	41.7950	42.4400	-3.105%	2,849,189	+11.051%
2025-02-05	43.9300	44.0300	43.3500	43.8000	+1.015%	1,531,758	+7.603%
2025-02-04	43.6900	43.9600	43.0300	43.3600	-1.095%	1,203,223	+8.695%
2025-02-03	43.9700	44.2000	43.6500	43.8400	-1.792%	723,881	+7.505%
2025-01-31	44.5600	45.0500	44.4100	44.6400	+0.292%	799,900	+5.578%
2025-01-30	44.0400	44.9000	43.8800	44.5100	+1.691%	1,011,050	+5.886%
2025-01-29	44.8600	44.8600	43.5450	43.7700	-5.728%	1,039,509	+7.676%
2025-01-28	47.3040	47.4377	46.3989	46.4297	-0.748%	1,221,947	+1.508%
2025-01-27	47.4789	47.5714	46.5634	46.7794	-0.329%	1,467,921	+0.749%
2025-01-24	46.8720	47.2834	46.6971	46.9337	-0.436%	1,374,968	+0.418%
2025-01-23	48.6206	48.7131	46.7383	47.1394	-3.005%	2,647,332	-0.020%
2025-01-22	49.0114	49.2994	48.5589	48.6000	-0.526%	1,550,115	-3.025%
2025-01-21	48.7337	48.9703	48.5589	48.8571	+3.261%	1,185,937	-3.535%
2025-01-17	47.3863	47.6846	47.0777	47.3143	+0.218%	1,138,635	-0.390%
2025-01-16	46.9131	47.5509	46.6149	47.2114	+1.392%	1,035,093	-0.172%
2025-01-15	47.5200	47.5817	46.3886	46.5634	-0.658%	1,176,573	+1.217%
2025-01-14	47.1703	47.1703	46.5531	46.8720	-0.935%	774,363	+0.550%
2025-01-13	46.3371	47.4171	46.1726	47.3143	+2.954%	1,436,879	-0.390%
2025-01-10	46.5634	46.5634	45.8640	45.9566	-1.281%	952,852	+2.553%
2025-01-08	46.2857	46.7177	45.9000	46.5531	+0.712%	606,314	+1.239%
2025-01-07	46.4709	47.0366	46.1931	46.2240	+0.357%	431,653	+1.960%
2025-01-06	45.8434	46.2257	45.5966	46.0594	-0.423%	810,863	+2.324%
2025-01-03	45.8949	46.5017	45.7920	46.2549	+1.011%	467,236	+1.892%
2025-01-02	46.1006	46.1931	45.6274	45.7920	-0.022%	619,164	+2.922%
2024-12-31	46.0286	46.3783	45.7560	45.8023	-0.403%	547,824	+2.899%
2024-12-30	45.9360	46.3989	45.5656	45.9874	-0.622%	657,589	+2.485%
2024-12-27	45.9874	46.5223	45.9771	46.2754	-0.044%	425,489	+1.847%
2024-12-26	46.1314	46.5017	45.8640	46.2960	-0.111%	308,802	+1.801%
2024-12-24	46.1417	46.3783	45.9463	46.3474	+0.535%	168,573	+1.689%
2024-12-23	46.4914	46.4914	45.7920	46.1006	+0.336%	463,985	+2.233%
2024-12-20	45.0926	46.2343	45.0309	45.9463	+0.790%	1,284,579	+2.576%
2024-12-19	45.7920	45.9257	45.4474	45.5863	+0.613%	1,087,568	+3.386%
2024-12-18	46.4297	46.6971	45.2726	45.3086	-2.845%	773,747	+4.020%
2024-12-17	46.9543	47.3966	46.5634	46.6354	-0.088%	679,992	+1.061%
2024-12-16	46.6766	47.1291	46.6046	46.6766	-0.044%	746,965	+0.971%
2024-12-13	47.5817	47.5920	46.6046	46.6971	-1.218%	1,634,680	+0.927%
2024-12-12	47.4171	47.5457	47.2011	47.2731	-0.433%	591,544	-0.303%
2024-12-11	47.4789	47.4994	47.0263	47.4789	+0.195%	691,939	-0.735%
2024-12-10	47.4686	47.9931	46.7589	47.3863	+3.949%	1,194,881	-0.541%
2024-12-09	44.7326	45.6737	44.6297	45.5863	+2.073%	590,969	+3.386%
2024-12-06	44.7840	44.9691	44.5320	44.6606	-0.023%	312,068	+5.529%
2024-12-05	45.2160	45.2160	44.6503	44.6709	-0.777%	737,336	+5.505%
2024-12-04	44.6811	45.1954	44.4651	45.0206	+1.109%	595,047	+4.685%
2024-12-03	45.2366	45.2366	44.5166	44.5269	-0.825%	824,782	+5.846%
2024-12-02	44.7223	45.2057	44.5474	44.8971	+0.506%	691,236	+4.973%
2024-11-29	44.5989	44.9177	44.5989	44.6709	-0.731%	447,845	+5.505%
2024-11-27	44.8971	45.3086	44.8457	45.0000	+1.180%	592,378	+4.733%
2024-11-26	44.8560	44.8869	44.3006	44.4754	-0.023%	688,388	+5.969%
2024-11-25	44.4651	44.7737	44.3109	44.4857	+1.099%	771,919	+5.944%
2024-11-22	43.9817	44.1257	43.7657	44.0023	+1.063%	650,639	+7.108%
2024-11-21	43.4263	43.6937	43.2411	43.5394	+0.570%	921,634	+8.247%
2024-11-20	41.7909	43.6320	41.6366	43.2926	+3.162%	1,799,237	+8.864%
2024-11-19	41.7086	42.1779	41.5029	41.9657	-0.463%	711,464	+12.306%
2024-11-18	41.9554	42.3771	41.8937	42.1611	-0.678%	1,055,559	+11.786%
2024-11-15	43.1691	43.1691	42.1406	42.4491	-1.948%	1,157,608	+11.027%
2024-11-14	44.0743	44.0846	43.2309	43.2926	-1.267%	517,215	+8.864%
2024-11-13	44.0023	44.0743	43.6217	43.8480	-1.388%	770,959	+7.485%
2024-11-12	45.1337	45.2469	44.4651	44.4651	-1.862%	822,004	+5.993%
2024-11-11	45.0514	45.3497	44.7840	45.3086	+0.663%	942,342	+4.020%
2024-11-08	45.4834	45.5349	44.8766	45.0103	-0.883%	775,930	+4.709%
2024-11-07	46.4811	46.6457	45.0823	45.4114	+0.638%	1,406,089	+3.785%
2024-11-06	44.2491	45.3189	43.9303	45.1234	-0.182%	1,495,104	+4.447%
2024-11-05	44.9383	45.3291	44.6914	45.2057	+0.687%	835,831	+4.257%
2024-11-04	44.8046	45.1080	44.6914	44.8971	+1.323%	1,212,878	+4.973%
2024-11-01	44.1051	44.4549	43.9509	44.3109	+2.328%	835,253	+6.362%
2024-10-31	43.2617	43.6011	43.0869	43.3029	-0.331%	881,529	+8.838%
2024-10-30	43.2206	43.6834	43.1177	43.4469	+0.980%	876,162	+8.477%
2024-10-29	42.8503	43.2360	42.7680	43.0251	+0.072%	457,834	+9.541%
2024-10-28	43.2823	43.3749	42.9326	42.9943	+0.602%	589,115	+9.619%
2024-10-25	42.8914	43.2000	42.6960	42.7371	-0.120%	461,120	+10.279%
2024-10-24	43.4366	43.4983	42.7680	42.7886	-1.234%	537,711	+10.146%
2024-10-23	43.4160	43.4674	43.1280	43.3234	-0.213%	470,581	+8.786%
2024-10-22	43.2720	43.6114	42.9840	43.4160	+0.214%	723,648	+8.554%
2024-10-21	43.8583	43.8686	43.0663	43.3234	-2.047%	555,860	+8.786%
2024-10-18	44.0331	44.2286	43.8480	44.2286	+0.726%	979,968	+6.560%
2024-10-17	43.6114	44.1566	43.4777	43.9097	-1.204%	1,613,094	+7.334%
2024-10-16	45.0926	45.1337	44.3623	44.4446	-1.527%	1,493,540	+6.042%
2024-10-15	45.3497	45.8846	45.0257	45.1337	-0.476%	621,582	+4.423%
2024-10-14	45.1646	45.4937	44.9383	45.3497	+0.387%	630,201	+3.926%
2024-10-11	45.0309	45.3394	45.0000	45.1749	+1.479%	1,095,882	+4.328%
2024-10-10	45.4423	45.5246	44.3109	44.5166	-2.632%	785,784	+5.871%
2024-10-09	44.9897	45.7200	44.8766	45.7200	+2.043%	753,898	+3.084%
2024-10-08	44.7223	45.0206	44.6811	44.8046	+0.554%	519,296	+5.190%
2024-10-07	44.6914	44.7223	44.4240	44.5577	-0.574%	462,557	+5.773%
2024-10-04	44.3829	44.8149	44.3211	44.8149	+0.069%	840,439	+5.166%
2024-10-03	45.3703	45.4011	44.6503	44.7840	-1.826%	1,626,537	+5.238%
2024-10-02	45.7817	45.8126	45.2983	45.6171	-1.247%	1,341,509	+3.317%
2024-10-01	46.7691	46.8103	46.0491	46.1931	-1.448%	891,398	+2.028%
2024-09-30	46.6663	46.9234	46.3680	46.8720	+0.729%	679,596	+0.550%
2024-09-27	47.0057	47.3966	46.5120	46.5326	+0.489%	1,907,923	+1.284%
2024-09-26	45.8434	46.3371	45.7611	46.3063	+2.063%	790,871	+1.779%
2024-09-25	46.2137	46.2343	45.3600	45.3703	-1.672%	1,041,961	+3.879%
2024-09-24	45.9360	46.3989	45.8434	46.1417	+0.900%	1,037,252	+2.142%
2024-09-23	46.1520	46.1623	45.6429	45.7303	-0.980%	820,162	+3.061%
2024-09-20	46.6971	46.7074	45.9771	46.1829	-1.513%	1,818,219	+2.051%
2024-09-19	47.3657	47.3760	46.8309	46.8926	-0.197%	988,726	+0.506%
2024-09-18	47.1909	47.4531	46.8926	46.9851	+0.044%	1,716,755	+0.308%
2024-09-17	47.7051	47.7463	46.7794	46.9646	-1.954%	1,649,497	+0.352%
2024-09-16	47.5200	47.9314	47.3143	47.9006	+0.453%	679,010	-1.609%
2024-09-13	47.1703	47.7051	47.1394	47.6846	+1.734%	906,779	-1.163%
2024-09-12	47.0469	47.1189	46.5429	46.8720	-0.589%	1,280,695	+0.550%
2024-09-11	47.0777	47.3554	46.7949	47.1497	-0.131%	883,022	-0.042%
2024-09-10	46.8000	47.2217	46.6149	47.2114	+0.022%	1,103,239	-0.172%
2024-09-09	45.7817	47.3143	45.7817	47.2011	+3.170%	1,551,633	-0.151%
2024-09-06	46.0389	46.1931	45.3086	45.7509	0.000%	1,292,203	+3.014%
2024-09-05	45.8229	46.2240	45.5657	45.7509	+0.725%	1,403,529	+3.014%
2024-09-04	45.5246	45.8177	45.3291	45.4217	-0.271%	1,421,278	+3.761%
2024-09-03	45.9771	46.3269	45.3086	45.5451	-3.129%	4,082,976	+3.480%
2024-08-30	47.4171	47.5663	46.7897	47.0160	+0.066%	1,609,484	+0.242%
2024-08-29	47.0674	47.5406	46.9646	46.9851	-0.284%	1,762,971	+0.308%
2024-08-28	47.2629	47.6846	47.0031	47.1189	-0.456%	888,839	+0.024%
2024-08-27	47.0469	47.4480	46.8206	47.3349	+1.814%	1,303,213	-0.433%
2024-08-26	47.2834	47.5509	46.3474	46.4914	-2.313%	1,312,736	+1.374%
2024-08-23	48.4663	48.5897	47.3554	47.5920	-0.963%	2,228,287	-0.971%
2024-08-22	48.7543	48.7954	48.0446	48.0549	-0.722%	1,214,501	-1.925%
2024-08-21	48.2297	48.5177	48.1577	48.4046	+0.192%	757,748	-2.633%
2024-08-20	48.2914	48.5074	48.1269	48.3120	+0.043%	625,353	-2.447%
2024-08-19	47.8697	48.4457	47.8697	48.2914	+0.578%	720,573	-2.405%
2024-08-16	47.7463	48.0446	47.6743	48.0137	+0.538%	534,421	-1.841%
2024-08-15	47.2629	47.9109	47.2629	47.7566	+0.825%	508,686	-1.312%
2024-08-14	47.4583	47.6331	47.0237	47.3657	+0.261%	628,500	-0.498%
2024-08-13	46.8206	47.3863	46.8103	47.2423	+1.503%	987,516	-0.238%
2024-08-12	46.6560	46.7383	46.2343	46.5429	-0.374%	702,710	+1.261%
2024-08-09	46.7177	46.9697	46.5634	46.7177	-0.198%	817,102	+0.883%
2024-08-08	45.9051	46.8411	45.7509	46.8103	+2.385%	1,168,853	+0.683%
2024-08-07	46.5326	46.6663	45.5503	45.7200	-0.604%	973,803	+3.084%
2024-08-06	45.7509	46.7691	45.5451	45.9977	-0.379%	946,025	+2.462%
2024-08-05	46.5531	46.7280	45.9977	46.1726	-3.024%	884,403	+2.074%
2024-08-02	47.8389	47.8800	47.0571	47.6126	+1.070%	1,227,391	-1.014%
2024-08-01	46.0183	47.4480	45.6583	47.1086	+2.945%	1,892,958	+0.045%
2024-07-31	45.8126	46.4503	45.7097	45.7611	-0.492%	1,137,472	+2.991%
2024-07-30	45.7611	46.1520	45.1851	45.9874	+0.994%	1,268,614	+2.485%
2024-07-29	45.3394	45.8949	45.1337	45.5349	+0.751%	1,762,946	+3.503%
2024-07-26	44.1463	45.4011	44.0949	45.1954	+4.024%	1,425,626	+4.281%
2024-07-25	43.4469	44.2286	43.3543	43.4469	+0.548%	1,383,784	+8.477%
2024-07-24	42.6343	43.5034	42.6240	43.2103	+1.351%	962,103	+9.071%
2024-07-23	43.3029	43.3440	42.5366	42.6343	-2.102%	982,968	+10.545%
2024-07-22	43.1691	43.6114	42.8606	43.5497	+1.901%	1,231,944	+8.221%
2024-07-19	42.6343	42.9120	42.0789	42.7371	-0.551%	815,333	+10.279%
2024-07-18	43.6629	43.7657	42.7371	42.9737	-1.648%	1,003,294	+9.672%
2024-07-17	43.4983	44.0126	43.3954	43.6937	-0.211%	766,194	+7.865%
2024-07-16	42.7063	43.9200	42.7063	43.7863	+1.842%	925,279	+7.636%
2024-07-15	43.0560	43.1280	42.7217	42.9943	-0.901%	980,085	+9.619%
2024-07-12	42.7063	43.4160	42.6775	43.3851	+2.603%	840,030	+8.632%
2024-07-11	42.4389	42.8914	42.1611	42.2846	+0.195%	965,816	+11.459%
2024-07-10	41.7600	42.3257	41.6880	42.2023	+2.421%	806,898	+11.676%
2024-07-09	41.5954	41.5954	40.8651	41.2046	-0.447%	780,282	+14.380%
2024-07-08	42.1817	42.3463	41.2046	41.3897	-2.093%	1,015,278	+13.869%
2024-07-05	42.1509	42.4080	41.9349	42.2743	+1.282%	772,943	+11.486%
2024-07-03	41.8423	42.0274	41.5543	41.7394	-0.295%	283,341	+12.915%
2024-07-02	41.5131	41.9400	41.4103	41.8629	+1.168%	641,031	+12.582%
2024-07-01	41.9554	42.5829	41.2869	41.3794	-2.093%	958,094	+13.897%
2024-06-28	42.3051	42.7577	41.8834	42.2640	-0.024%	1,542,125	+11.513%
2024-06-27	42.1920	42.6960	42.0223	42.2743	+0.908%	1,243,588	+11.486%
2024-06-26	41.8937	42.1611	41.6880	41.8937	-0.755%	895,420	+12.499%
2024-06-25	42.9634	42.9891	42.2023	42.2126	-2.355%	754,730	+11.649%
2024-06-24	43.2000	43.4160	43.0971	43.2309	+0.406%	561,815	+9.019%
2024-06-21	43.0560	43.0971	42.1817	43.0560	-0.072%	1,782,320	+9.462%
2024-06-20	42.7680	43.2123	42.4183	43.0869	-4.251%	1,872,957	+9.384%
2024-06-18	45.4834	45.7714	44.8663	45.0000	+0.046%	957,332	+4.733%
2024-06-17	43.6937	44.9897	43.5806	44.9794	+3.283%	1,054,832	+4.781%
2024-06-14	44.3829	44.4343	43.4829	43.5497	-2.330%	777,677	+8.221%

document.getElementById("t0xdXD").onerror = function(){this.style.display='none';}; .dark-mode .P6GC4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6GC4W{ color: #333333; background-color: white; border: 2px solid #333333; }QGENQIAGEN N.V.stock NYSE

QGEN
QIAGEN N.V.
stock NYSE