Dark

QGEN
QIAGEN N.V.
stock NYSE

At Close

Sep 29, 2026 3:59:56 PM EDT

44.38USD-1.400%(-0.63)4,231,945

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

44.09USD-2.044%(-0.92)24,896

After-hours

Sep 29, 2026 4:10:30 PM EDT

44.40USD+0.045%(+0.02)284

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	44.0800	44.6600	44.0400	44.4000	-1.355%	4,231,945	0.000%
2026-09-28	44.6500	45.5250	44.3700	45.0100	+1.879%	2,746,169	-1.355%
2026-09-25	44.7300	44.8000	43.9950	44.1800	-0.853%	1,407,971	+0.498%
2026-09-24	44.0800	45.2100	44.0000	44.5600	+1.945%	1,693,547	-0.359%
2026-09-23	43.4900	43.9200	42.5600	43.7100	+0.046%	3,035,124	+1.579%
2026-09-22	44.4300	44.4700	43.6150	43.6900	-2.434%	1,445,872	+1.625%
2026-09-21	44.4800	44.8200	43.9900	44.7800	+3.346%	1,855,337	-0.849%
2026-09-18	44.3000	44.3600	43.3100	43.3300	-2.366%	1,748,678	+2.469%
2026-09-17	43.7900	44.5700	43.6500	44.3800	+3.450%	1,906,812	+0.045%
2026-09-16	42.5800	43.4550	42.5600	42.9000	+0.989%	1,365,690	+3.497%
2026-09-15	42.0300	43.0900	42.0200	42.4800	+1.433%	1,781,306	+4.520%
2026-09-14	42.9200	42.9400	41.7400	41.8800	-1.459%	2,036,580	+6.017%
2026-09-11	42.5800	42.6450	42.0200	42.5000	+0.878%	1,107,756	+4.471%
2026-09-10	42.0000	42.6250	41.8900	42.1300	-0.871%	1,246,268	+5.388%
2026-09-09	42.0300	42.7299	41.9100	42.5000	+0.283%	1,100,605	+4.471%
2026-09-08	42.4000	42.7400	42.2200	42.3800	-2.507%	1,536,464	+4.766%
2026-09-04	43.1900	43.6600	42.7900	43.4700	-0.889%	1,922,422	+2.139%
2026-09-03	44.4100	44.4600	43.1600	43.8600	-0.769%	1,517,773	+1.231%
2026-09-02	43.6300	44.9150	43.6300	44.2000	+1.867%	2,198,753	+0.452%
2026-09-01	44.2300	44.3200	43.0800	43.3900	+0.231%	2,554,682	+2.328%
2026-08-31	43.0400	43.4800	42.5700	43.2900	+0.418%	1,350,434	+2.564%
2026-08-28	43.6200	43.9900	42.9900	43.1100	-1.440%	1,376,342	+2.992%
2026-08-27	43.6300	44.1800	43.6300	43.7400	+0.876%	1,582,570	+1.509%
2026-08-26	43.3700	43.8650	43.2250	43.3600	-0.664%	1,538,370	+2.399%
2026-08-25	42.1800	44.2100	42.1150	43.6500	+4.476%	4,071,805	+1.718%
2026-08-24	43.9500	44.0600	41.4200	41.7800	-5.196%	8,620,806	+6.271%
2026-08-21	44.3900	44.4700	43.7800	44.0700	-1.849%	3,304,172	+0.749%
2026-08-20	44.2100	45.5300	44.2000	44.9000	+0.899%	4,797,654	-1.114%
2026-08-19	43.4400	44.8200	43.3900	44.5000	+5.151%	4,809,759	-0.225%
2026-08-18	43.0600	43.4600	42.3200	42.3200	-0.657%	2,748,965	+4.915%
2026-08-17	42.4300	43.0600	42.4300	42.6000	-0.815%	3,196,248	+4.225%
2026-08-14	43.5500	43.7250	42.7700	42.9500	-0.648%	3,673,767	+3.376%
2026-08-13	43.5400	43.7900	43.0500	43.2300	+0.535%	3,178,341	+2.706%
2026-08-12	42.2100	43.0700	42.1400	43.0000	+0.821%	3,533,276	+3.256%
2026-08-11	43.4000	43.4600	42.6050	42.6500	-2.737%	3,779,263	+4.103%
2026-08-10	43.1200	44.4100	43.1200	43.8500	+3.664%	2,968,607	+1.254%
2026-08-07	42.5100	42.5550	41.9600	42.3000	+1.366%	3,796,284	+4.965%
2026-08-06	42.3800	42.5000	40.8700	41.7300	-0.524%	4,028,166	+6.398%
2026-08-05	42.3300	42.4100	41.4700	41.9500	-0.898%	2,037,988	+5.840%
2026-08-04	42.1400	42.3600	41.4000	42.3300	0.000%	3,362,003	+4.890%
2026-08-03	42.2800	42.6600	41.7700	42.3300	+2.246%	2,298,466	+4.890%
2026-07-31	41.1400	41.5700	40.9600	41.4000	-0.121%	1,340,187	+7.246%
2026-07-30	41.6500	41.7500	41.2700	41.4500	-0.861%	2,833,815	+7.117%
2026-07-29	42.1700	42.3900	41.7850	41.8100	-1.112%	1,516,695	+6.195%
2026-07-28	41.7100	42.4200	41.6900	42.2800	+2.921%	2,031,354	+5.014%
2026-07-27	41.4300	41.6600	40.9950	41.0800	-0.701%	1,651,529	+8.082%
2026-07-24	41.5600	41.6400	41.1550	41.3700	-0.193%	1,835,114	+7.324%
2026-07-23	40.5200	41.6550	40.5100	41.4500	+2.169%	2,725,564	+7.117%
2026-07-22	40.8400	41.1600	40.3613	40.5700	+0.099%	2,398,054	+9.440%
2026-07-21	39.5400	40.7150	39.3600	40.5300	+0.124%	2,071,550	+9.548%
2026-07-20	41.0100	41.2000	40.4600	40.4800	-1.628%	1,861,159	+9.684%
2026-07-17	41.7200	41.7800	40.8700	41.1500	-0.867%	2,217,680	+7.898%
2026-07-16	41.4900	41.7600	41.1800	41.5100	+0.655%	2,495,416	+6.962%
2026-07-15	41.4600	42.2000	41.2200	41.2400	-0.770%	3,267,255	+7.662%
2026-07-14	40.4700	41.8200	40.1900	41.5600	+0.290%	2,204,260	+6.833%
2026-07-13	41.1400	41.9500	41.1400	41.4400	-0.169%	2,970,462	+7.143%
2026-07-10	41.8200	42.3100	41.4000	41.5100	-1.143%	3,562,089	+6.962%
2026-07-09	38.0700	44.0300	38.0350	41.9900	+10.500%	12,745,776	+5.739%
2026-07-08	37.9000	38.1500	37.6900	38.0000	-1.860%	2,508,872	+16.842%
2026-07-07	39.6100	39.8400	38.7200	38.7200	-1.098%	3,673,658	+14.669%
2026-07-06	39.4250	39.5800	38.7300	39.1500	-2.369%	2,235,211	+13.410%
2026-07-02	40.0000	40.1800	39.7500	40.1000	+2.479%	1,625,900	+10.723%
2026-07-01	39.3800	39.5600	38.8450	39.1300	+0.077%	3,323,330	+13.468%
2026-06-30	39.4400	39.5400	38.6300	39.1000	-1.734%	2,480,701	+13.555%
2026-06-29	39.4800	39.9000	39.3300	39.7900	+0.964%	2,317,309	+11.586%
2026-06-26	38.6900	39.4400	38.6900	39.4100	+1.207%	3,629,145	+12.662%
2026-06-25	38.5900	39.5500	38.5900	38.9400	+0.542%	3,487,891	+14.022%
2026-06-24	38.3300	39.2000	38.2700	38.7300	+4.113%	2,545,639	+14.640%
2026-06-23	37.2400	37.4850	36.9900	37.2000	+2.536%	3,526,502	+19.355%
2026-06-22	36.7400	36.9400	36.2800	36.2800	-1.813%	2,624,822	+22.381%
2026-06-18	36.2400	37.0600	36.1900	36.9500	+1.011%	1,964,098	+20.162%
2026-06-17	37.3400	37.9800	36.4400	36.5800	-1.720%	2,823,884	+21.378%
2026-06-16	37.3550	37.5700	37.1500	37.2200	+0.567%	2,117,170	+19.291%
2026-06-15	37.2200	37.3000	36.7400	37.0100	-0.135%	2,511,622	+19.968%
2026-06-12	36.9700	37.2200	36.8000	37.0600	-0.962%	1,894,689	+19.806%
2026-06-11	36.9100	37.5700	36.7000	37.4200	+1.080%	2,623,341	+18.653%
2026-06-10	37.0700	37.4300	36.6900	37.0200	-1.934%	2,488,217	+19.935%
2026-06-09	36.3700	37.7850	36.3500	37.7500	+4.195%	2,159,382	+17.616%
2026-06-08	36.6200	36.9000	36.2300	36.2300	-1.227%	1,485,840	+22.550%
2026-06-05	37.6700	37.8100	36.5400	36.6800	-2.343%	1,412,867	+21.047%
2026-06-04	37.0100	38.1000	36.6900	37.5600	+3.045%	2,865,865	+18.211%
2026-06-03	35.6900	36.5100	35.4700	36.4500	+2.129%	3,248,220	+21.811%
2026-06-02	35.9900	36.1350	35.5200	35.6900	-1.354%	2,442,692	+24.405%
2026-06-01	36.1500	36.5100	35.4600	36.1800	-1.121%	1,958,254	+22.720%
2026-05-29	36.6200	37.0400	36.5500	36.5900	-0.136%	3,046,509	+21.345%
2026-05-28	35.8800	36.9900	35.8700	36.6400	+1.412%	2,095,563	+21.179%
2026-05-27	35.9000	36.3650	35.7700	36.1300	+1.660%	2,252,378	+22.890%
2026-05-26	35.2900	35.5600	35.0900	35.5400	+1.052%	1,532,849	+24.930%
2026-05-22	35.0100	35.4300	34.9600	35.1700	+0.803%	1,197,047	+26.244%
2026-05-21	34.9000	35.0800	34.4200	34.8900	-0.570%	1,233,740	+27.257%
2026-05-20	34.3100	35.1200	33.7900	35.0900	+2.482%	1,647,636	+26.532%
2026-05-19	34.3300	34.7050	33.7950	34.2400	+1.362%	2,596,292	+29.673%
2026-05-18	32.9400	33.8500	32.9400	33.7800	+2.426%	2,996,993	+31.439%
2026-05-15	33.2600	33.3100	32.9100	32.9800	-0.931%	1,803,429	+34.627%
2026-05-14	33.0900	33.7800	33.0100	33.2900	+1.804%	3,312,820	+33.373%
2026-05-13	33.3100	33.7800	32.5300	32.7000	-2.967%	4,032,489	+35.780%
2026-05-12	33.4500	33.9850	33.2700	33.7000	+3.279%	3,286,155	+31.751%
2026-05-11	33.3800	33.7050	32.6050	32.6300	-1.241%	1,832,641	+36.071%
2026-05-08	33.4400	33.4400	32.9200	33.0400	-1.403%	1,657,803	+34.383%
2026-05-07	33.6600	33.9700	33.3600	33.5100	-2.700%	3,134,182	+32.498%
2026-05-06	34.3200	34.5450	34.0500	34.4400	+1.294%	1,643,979	+28.920%
2026-05-05	33.7400	34.0900	33.2400	34.0000	+0.118%	1,464,828	+30.588%
2026-05-04	34.0500	34.2350	33.6250	33.9600	-0.847%	1,467,824	+30.742%
2026-05-01	34.8400	34.8400	33.5600	34.2500	-0.954%	1,439,217	+29.635%
2026-04-30	33.5600	34.6000	33.5600	34.5800	+2.886%	4,411,316	+28.398%
2026-04-29	33.6200	34.0050	33.1700	33.6100	-1.205%	4,233,876	+32.104%
2026-04-28	35.5500	35.5800	33.7800	34.0200	-10.685%	8,089,246	+30.511%
2026-04-27	38.3200	38.7000	38.0400	38.0900	-0.833%	1,476,291	+16.566%
2026-04-24	37.9000	38.4100	37.7800	38.4100	+1.159%	1,153,398	+15.595%
2026-04-23	38.9000	38.9400	37.4000	37.9700	-5.004%	2,036,434	+16.934%
2026-04-22	40.2000	40.4200	39.8300	39.9700	-0.324%	1,378,151	+11.083%
2026-04-21	40.9700	41.5600	40.0900	40.1000	-2.290%	1,382,828	+10.723%
2026-04-20	40.9400	41.2250	40.8300	41.0400	-0.485%	1,210,972	+8.187%
2026-04-17	41.8000	41.9000	41.1200	41.2400	+0.684%	1,699,990	+7.662%
2026-04-16	41.4400	41.5700	40.7400	40.9600	-1.633%	1,291,255	+8.398%
2026-04-15	42.0400	42.3100	41.4500	41.6400	-0.287%	1,647,787	+6.628%
2026-04-14	41.8900	42.3300	41.7400	41.7600	-0.358%	1,427,107	+6.322%
2026-04-13	40.8050	42.0200	40.7900	41.9100	+2.494%	1,470,600	+5.941%
2026-04-10	41.1700	41.5194	40.6400	40.8900	-0.293%	1,159,736	+8.584%
2026-04-09	40.9000	41.2300	40.3300	41.0100	-0.630%	1,113,974	+8.266%
2026-04-08	41.3600	41.7800	41.1100	41.2700	+2.841%	1,414,408	+7.584%
2026-04-07	40.3100	40.4600	39.6200	40.1300	-1.594%	1,557,577	+10.640%
2026-04-06	40.8500	41.0200	40.5800	40.7800	-0.609%	1,228,900	+8.877%
2026-04-02	39.9100	41.1000	39.7500	41.0300	+1.610%	1,276,363	+8.214%
2026-04-01	40.2700	40.6300	40.1900	40.3800	+0.849%	1,126,715	+9.955%
2026-03-31	39.8300	40.4600	39.6400	40.0400	+1.831%	1,379,765	+10.889%
2026-03-30	39.2900	39.7100	39.0600	39.3200	+0.640%	1,387,388	+12.920%
2026-03-27	39.7800	39.8000	38.7950	39.0700	-1.612%	1,415,525	+13.642%
2026-03-26	40.0900	40.9200	39.6700	39.7100	-2.264%	1,109,571	+11.811%
2026-03-25	40.5100	41.0300	39.8200	40.6300	+2.137%	2,161,423	+9.279%
2026-03-24	39.4300	40.0400	39.2400	39.7800	+0.734%	1,863,284	+11.614%
2026-03-23	39.9900	40.3400	39.4700	39.4900	-1.102%	2,119,756	+12.434%
2026-03-20	40.2900	40.4300	39.7800	39.9300	-1.771%	2,137,145	+11.195%
2026-03-19	40.2400	40.9000	40.1600	40.6500	+0.494%	2,098,492	+9.225%
2026-03-18	41.2900	41.4000	40.3400	40.4500	-2.624%	2,045,914	+9.765%
2026-03-17	40.9000	41.5600	40.8500	41.5400	+1.515%	1,881,774	+6.885%
2026-03-16	41.1700	41.4800	40.7500	40.9200	+0.788%	1,699,740	+8.504%
2026-03-13	41.8300	42.0700	40.5400	40.6000	-1.265%	1,983,838	+9.360%
2026-03-12	41.1500	41.1700	40.2800	41.1200	-0.218%	3,625,535	+7.977%
2026-03-11	42.6400	42.6700	40.9150	41.2100	-4.163%	2,904,185	+7.741%
2026-03-10	43.6900	43.6900	42.4500	43.0000	-0.762%	2,452,410	+3.256%
2026-03-09	44.0000	44.0200	42.6500	43.3300	-2.738%	2,755,524	+2.469%
2026-03-06	45.9100	45.9100	44.5000	44.5500	-4.070%	2,824,505	-0.337%
2026-03-05	46.3400	46.9900	46.2600	46.4400	-0.939%	1,951,680	-4.393%
2026-03-04	47.7500	47.9800	46.7100	46.8800	-1.616%	1,975,041	-5.290%
2026-03-03	47.5200	48.0800	46.8700	47.6500	-2.417%	1,755,794	-6.821%
2026-03-02	48.8000	49.7100	47.9450	48.8300	-1.948%	2,963,034	-9.072%
2026-02-27	49.0400	49.8600	49.0400	49.8000	+1.467%	1,286,230	-10.843%
2026-02-26	49.0600	49.4050	48.5600	49.0800	+0.946%	1,457,327	-9.535%
2026-02-25	48.4600	48.7600	48.3000	48.6200	+0.247%	1,153,798	-8.680%
2026-02-24	47.9300	48.6900	47.8000	48.5000	+2.213%	2,059,257	-8.454%
2026-02-23	47.8700	48.0800	47.3700	47.4500	-2.306%	1,709,957	-6.428%
2026-02-20	48.4550	48.7200	47.9600	48.5700	+0.517%	1,643,339	-8.586%
2026-02-19	48.7400	48.8300	48.2500	48.3200	-1.448%	1,720,390	-8.113%
2026-02-18	48.8400	49.4300	48.7500	49.0300	+0.554%	1,429,895	-9.443%
2026-02-17	49.4700	49.8000	48.6200	48.7600	-3.273%	2,534,470	-8.942%
2026-02-13	51.4200	52.2000	50.3650	50.4100	-0.865%	2,508,918	-11.922%
2026-02-12	51.1600	51.5950	50.7100	50.8500	-0.411%	1,472,058	-12.684%
2026-02-11	50.9700	51.3200	50.7600	51.0600	-0.039%	2,036,155	-13.043%
2026-02-10	50.5400	51.7100	50.5400	51.0800	+0.591%	2,255,238	-13.078%
2026-02-09	51.0600	51.2600	50.5250	50.7800	-0.334%	1,839,641	-12.564%
2026-02-06	51.2500	51.6400	50.8050	50.9500	-0.547%	2,586,265	-12.856%
2026-02-05	49.9100	53.3000	49.3650	51.2300	-0.928%	5,983,409	-13.332%
2026-02-04	52.2000	52.2000	51.4000	51.7100	-0.347%	2,381,879	-14.137%
2026-02-03	51.9100	52.3000	51.2500	51.8900	-0.556%	2,841,033	-14.434%
2026-02-02	52.4500	53.0250	51.7700	52.1800	-2.776%	1,774,346	-14.910%
2026-01-30	53.2850	53.7800	52.7500	53.6700	-0.074%	2,048,785	-17.272%
2026-01-29	53.7700	54.1000	52.6100	53.7100	-0.519%	3,148,035	-17.334%
2026-01-28	53.5300	54.0000	53.1750	53.9900	-0.424%	2,862,672	-17.763%
2026-01-27	54.5100	54.9800	53.9800	54.2200	0.000%	2,510,580	-18.111%
2026-01-26	55.4800	56.1900	54.0000	54.2200	-2.517%	2,445,649	-18.111%
2026-01-23	53.4600	55.6600	53.4400	55.6200	+2.525%	4,319,934	-20.173%
2026-01-22	54.7200	55.1200	53.8750	54.2500	-2.533%	4,210,663	-18.157%
2026-01-21	54.1050	55.7100	53.7500	55.6600	+0.379%	8,723,640	-20.230%
2026-01-20	46.2000	57.8150	46.0700	55.4500	+16.565%	15,025,723	-19.928%
2026-01-16	48.2000	48.4000	47.2100	47.5700	-1.674%	1,957,977	-6.664%
2026-01-15	47.2600	48.4000	46.7450	48.3800	+1.981%	1,762,308	-8.227%
2026-01-14	47.5100	47.6700	46.9400	47.4400	+0.508%	1,815,023	-6.408%
2026-01-13	47.5000	47.6550	46.4100	47.2000	-0.106%	1,178,569	-5.932%
2026-01-12	48.4700	48.5900	46.6750	47.2500	-2.154%	1,432,772	-6.032%
2026-01-09	48.5800	48.7500	47.8600	48.2900	-0.330%	1,276,855	-8.055%
2026-01-08	47.8600	49.0100	47.6950	48.4500	+2.410%	1,184,645	-8.359%
2026-01-07	47.1200	47.5700	46.7850	47.3100	+0.638%	1,733,773	-6.151%
2026-01-06	46.3500	47.3900	46.3450	47.0100	+1.119%	2,143,700	-5.552%
2026-01-05	45.0900	46.5800	45.0200	46.4900	+2.877%	3,231,846	-4.496%
2026-01-02	44.9600	45.3050	44.7100	45.1900	+0.489%	1,225,460	-1.748%
2025-12-31	45.2300	45.4000	44.9200	44.9700	-0.772%	665,315	-1.268%
2025-12-30	45.4000	45.5400	45.1600	45.3200	-0.614%	787,916	-2.030%
2025-12-29	45.8700	46.0200	45.4400	45.6000	+0.507%	1,050,432	-2.632%
2025-12-26	45.6300	45.6700	45.2600	45.3700	-0.242%	719,623	-2.138%
2025-12-24	45.1300	45.8700	45.1300	45.4800	-0.285%	360,357	-2.375%
2025-12-23	46.1500	46.1700	45.6000	45.6100	-0.955%	1,019,137	-2.653%
2025-12-22	45.4600	46.0900	45.3600	46.0500	+1.031%	951,015	-3.583%
2025-12-19	45.0550	45.7500	44.9500	45.5800	+1.379%	2,217,314	-2.589%
2025-12-18	45.0200	45.3800	44.7800	44.9600	-0.553%	1,269,211	-1.246%
2025-12-17	44.6300	45.5200	44.6300	45.2100	+0.444%	1,441,654	-1.792%
2025-12-16	45.3200	45.3500	44.5100	45.0100	-0.946%	1,454,021	-1.355%
2025-12-15	45.5200	45.5850	44.9400	45.4400	+0.487%	1,152,531	-2.289%
2025-12-12	45.0300	45.3000	44.8200	45.2200	-0.484%	977,186	-1.813%
2025-12-11	45.5900	45.6800	45.1900	45.4400	-0.482%	966,467	-2.289%
2025-12-10	45.7900	46.0350	45.6100	45.6600	+0.219%	875,022	-2.760%
2025-12-09	46.0400	46.1800	45.5450	45.5600	-0.654%	860,842	-2.546%
2025-12-08	46.6100	46.7000	45.6550	45.8600	-2.446%	1,356,343	-3.184%
2025-12-05	47.4700	47.4800	46.8800	47.0100	-0.149%	1,854,330	-5.552%
2025-12-04	46.9500	47.2600	46.5400	47.0800	+0.555%	1,851,787	-5.692%
2025-12-03	46.7300	46.9200	46.3900	46.8200	-0.256%	1,326,186	-5.169%
2025-12-02	46.9800	47.0050	46.6800	46.9400	-0.845%	1,254,419	-5.411%
2025-12-01	47.9100	48.1300	47.2500	47.3400	-0.859%	1,000,975	-6.210%
2025-11-28	47.9100	47.9250	47.6900	47.7500	-0.728%	302,030	-7.016%
2025-11-26	48.1900	48.6900	48.1000	48.1000	-0.947%	1,029,371	-7.692%
2025-11-25	47.9300	48.5850	47.7800	48.5600	+2.838%	1,026,214	-8.567%
2025-11-24	47.0400	47.3850	46.9000	47.2200	+0.811%	1,243,797	-5.972%
2025-11-21	45.8200	47.0100	45.8200	46.8400	+2.562%	832,987	-5.209%
2025-11-20	45.2400	45.9150	45.0600	45.6700	+2.791%	1,461,088	-2.781%
2025-11-19	44.6600	44.7400	43.9100	44.4300	+0.180%	1,280,786	-0.068%
2025-11-18	43.7600	44.3800	43.5900	44.3500	+0.499%	1,395,976	+0.113%
2025-11-17	43.9800	44.5200	43.9200	44.1300	-0.429%	1,999,413	+0.612%
2025-11-14	44.4900	45.3600	44.2350	44.3200	-0.739%	1,279,327	+0.181%
2025-11-13	44.3500	45.0900	44.3500	44.6500	+0.269%	866,006	-0.560%
2025-11-12	44.1500	44.7100	44.1400	44.5300	+0.701%	978,307	-0.292%
2025-11-11	43.6600	44.3000	43.5100	44.2200	+2.432%	875,187	+0.407%
2025-11-10	43.3400	43.6300	43.0150	43.1700	-0.895%	937,412	+2.849%
2025-11-07	42.9100	43.6000	42.8200	43.5600	+1.161%	1,302,642	+1.928%
2025-11-06	43.3800	43.5497	42.9700	43.0600	-2.247%	1,471,457	+3.112%
2025-11-05	43.4200	44.6200	43.4200	44.0500	-0.249%	2,045,105	+0.795%
2025-11-04	45.3200	47.3900	43.2600	44.1600	-3.327%	3,574,547	+0.543%
2025-11-03	46.2800	46.3200	45.3100	45.6800	-2.497%	1,727,209	-2.802%
2025-10-31	46.3300	47.2300	46.1500	46.8500	+1.122%	1,255,930	-5.229%
2025-10-30	46.9600	47.2800	46.1900	46.3300	-1.822%	1,466,276	-4.166%
2025-10-29	47.7900	47.8200	46.9300	47.1900	-1.585%	879,893	-5.912%
2025-10-28	48.3600	48.6300	47.7500	47.9500	-0.930%	802,795	-7.404%
2025-10-27	49.1200	49.2000	48.3600	48.4000	-1.865%	946,756	-8.264%
2025-10-24	49.5000	49.5300	49.0600	49.3200	-0.061%	673,822	-9.976%
2025-10-23	48.8900	49.4800	48.7500	49.3500	+1.543%	768,460	-10.030%
2025-10-22	48.4900	48.8900	48.3350	48.6000	+0.103%	682,059	-8.642%
2025-10-21	48.9500	49.5900	48.5400	48.5500	-0.247%	758,359	-8.548%
2025-10-20	48.2100	48.9900	48.1500	48.6700	+0.829%	841,145	-8.773%
2025-10-17	48.0600	48.4600	47.9700	48.2700	+0.291%	704,985	-8.017%
2025-10-16	47.5200	48.4400	47.5200	48.1300	+1.305%	1,655,146	-7.750%
2025-10-15	47.4200	47.7100	47.0650	47.5100	+0.021%	715,220	-6.546%
2025-10-14	47.0600	47.5650	46.9400	47.5000	+0.593%	653,140	-6.526%
2025-10-13	46.8600	47.5100	46.7250	47.2200	+0.790%	738,152	-5.972%
2025-10-10	47.3700	47.5900	46.4500	46.8500	-0.170%	1,311,479	-5.229%
2025-10-09	47.7400	47.9300	46.9200	46.9300	-1.738%	1,194,882	-5.391%
2025-10-08	46.8300	47.8000	46.8000	47.7600	+2.051%	1,179,297	-7.035%
2025-10-07	46.8700	47.1600	46.7600	46.8000	-0.341%	1,036,426	-5.128%
2025-10-06	46.7700	47.0900	46.6100	46.9600	+0.342%	883,504	-5.451%
2025-10-03	46.2700	46.8850	46.2250	46.8000	+1.211%	1,069,740	-5.128%
2025-10-02	46.3000	46.5200	46.0400	46.2400	-0.173%	956,952	-3.979%
2025-10-01	44.8600	46.3500	44.8500	46.3200	+3.671%	1,255,882	-4.145%
2025-09-30	43.8400	45.0650	43.7550	44.6800	+1.684%	1,346,864	-0.627%
2025-09-29	43.9200	44.1600	43.7400	43.9400	+0.091%	689,953	+1.047%
2025-09-26	44.0250	44.1500	43.8050	43.9000	-0.068%	857,325	+1.139%
2025-09-25	44.2600	44.4600	43.8000	43.9300	-2.529%	1,629,619	+1.070%
2025-09-24	45.2700	45.4100	44.9600	45.0700	-1.184%	1,082,197	-1.487%
2025-09-23	45.6400	46.0000	45.5500	45.6100	-0.262%	903,166	-2.653%
2025-09-22	46.1000	46.2300	45.6450	45.7300	-0.457%	1,084,195	-2.908%
2025-09-19	45.5700	46.1200	45.4500	45.9400	+0.437%	1,820,288	-3.352%
2025-09-18	45.6800	46.0500	45.6300	45.7400	+0.705%	2,190,422	-2.930%
2025-09-17	45.3900	46.1750	45.1800	45.4200	-0.395%	959,789	-2.246%
2025-09-16	45.4600	45.7050	45.1950	45.6000	+0.463%	918,306	-2.632%
2025-09-15	45.3700	45.5600	45.1200	45.3900	+0.243%	1,007,943	-2.181%
2025-09-12	45.9800	45.9900	45.2800	45.2800	-1.693%	992,209	-1.943%
2025-09-11	45.5700	46.2050	45.3300	46.0600	+0.109%	1,174,056	-3.604%
2025-09-10	46.7900	46.8900	45.9900	46.0100	-2.190%	1,045,028	-3.499%
2025-09-09	47.9200	47.9300	46.9350	47.0400	-1.135%	903,884	-5.612%
2025-09-08	47.3400	47.6750	47.1900	47.5800	+0.063%	885,131	-6.683%
2025-09-05	47.2200	47.7100	47.2200	47.5500	+1.084%	939,634	-6.625%
2025-09-04	46.5500	47.0700	46.2700	47.0400	+0.728%	848,221	-5.612%
2025-09-03	46.7700	46.8800	46.4400	46.7000	-0.469%	1,945,171	-4.925%
2025-09-02	47.3500	47.3800	46.6200	46.9200	+0.903%	2,411,083	-5.371%
2025-08-29	46.1100	46.6250	46.0800	46.5000	+0.780%	1,965,193	-4.516%
2025-08-28	46.5800	46.8000	45.8100	46.1400	-3.855%	5,362,502	-3.771%
2025-08-27	48.7200	48.7250	47.7800	47.9900	-1.781%	796,404	-7.481%
2025-08-26	49.2500	49.2800	48.7800	48.8600	-0.082%	1,250,252	-9.128%
2025-08-25	49.8900	49.9300	48.6800	48.9000	-1.689%	621,871	-9.202%
2025-08-22	49.1100	49.9600	49.0950	49.7400	+1.242%	882,883	-10.736%
2025-08-21	49.3300	49.4900	49.1050	49.1300	-0.142%	695,538	-9.628%
2025-08-20	49.2200	49.5000	49.0400	49.2000	+0.020%	1,139,837	-9.756%
2025-08-19	48.7500	49.3500	48.6800	49.1900	+1.110%	1,181,520	-9.738%
2025-08-18	49.3100	49.4300	48.6200	48.6500	-1.418%	1,446,608	-8.736%
2025-08-15	49.0300	49.5000	49.0000	49.3500	+0.797%	893,019	-10.030%
2025-08-14	48.8000	49.0500	48.8000	48.9600	-0.548%	841,447	-9.314%
2025-08-13	49.0100	49.4300	48.9600	49.2300	+0.531%	929,116	-9.811%
2025-08-12	48.1000	49.0200	48.0300	48.9700	+2.000%	1,338,797	-9.332%
2025-08-11	47.7400	48.0400	47.5500	48.0100	-0.062%	1,164,678	-7.519%
2025-08-08	47.9200	48.1400	47.6250	48.0400	-0.662%	1,293,968	-7.577%
2025-08-07	47.9300	48.3700	47.7000	48.3600	+1.832%	2,008,935	-8.189%
2025-08-06	49.7400	49.8300	47.4500	47.4900	-4.925%	2,938,558	-6.507%
2025-08-05	50.1100	50.2300	49.6100	49.9500	-0.597%	2,076,890	-11.111%
2025-08-04	49.7100	50.2700	49.6400	50.2500	+0.621%	1,554,919	-11.642%
2025-08-01	49.7900	49.9400	49.1600	49.9400	+1.216%	1,448,114	-11.093%
2025-07-31	50.1800	50.3700	49.2700	49.3400	-2.432%	1,472,017	-10.012%
2025-07-30	50.7200	50.9300	50.2600	50.5700	-0.979%	1,073,947	-12.201%
2025-07-29	51.1000	51.3900	50.9200	51.0700	+0.177%	946,086	-13.061%
2025-07-28	51.3000	51.3300	50.7100	50.9800	-1.564%	1,395,701	-12.907%
2025-07-25	51.1600	51.8750	51.0700	51.7900	+1.093%	1,287,231	-14.269%
2025-07-24	50.8600	51.5750	50.7900	51.2300	+1.647%	1,291,704	-13.332%
2025-07-23	49.9200	50.8300	49.9200	50.4000	+1.798%	2,137,115	-11.905%
2025-07-22	48.0000	49.6400	47.9900	49.5100	+3.017%	1,692,796	-10.321%
2025-07-21	48.1100	48.4850	47.6600	48.0600	-0.620%	1,533,330	-7.615%
2025-07-18	48.7000	48.7500	47.9300	48.3600	+0.249%	2,726,997	-8.189%
2025-07-17	47.9300	48.3350	47.8350	48.2400	-0.124%	1,160,627	-7.960%
2025-07-16	47.7850	48.3900	47.7100	48.3000	+1.791%	1,244,997	-8.075%
2025-07-15	48.3700	48.4600	47.3800	47.4500	-1.719%	1,929,261	-6.428%
2025-07-14	47.7300	48.4700	47.7300	48.2800	+0.312%	1,507,627	-8.036%
2025-07-11	48.2200	48.2400	47.6800	48.1300	-0.865%	2,421,661	-7.750%
2025-07-10	48.0800	48.9000	47.9600	48.5500	+1.230%	1,179,544	-8.548%
2025-07-09	47.9900	48.2900	47.5500	47.9600	+0.230%	1,750,884	-7.423%
2025-07-08	47.4100	48.2000	47.3500	47.8500	+0.673%	1,755,876	-7.210%
2025-07-07	48.0800	48.0800	47.2450	47.5300	-1.676%	1,083,029	-6.585%
2025-07-03	48.4000	48.6300	47.9700	48.3400	-0.617%	770,537	-8.151%
2025-07-02	47.6900	48.6400	47.6450	48.6400	+0.892%	1,465,191	-8.717%
2025-07-01	47.8800	48.8200	47.7700	48.2100	+0.312%	1,008,943	-7.903%
2025-06-30	48.2400	48.2650	47.6600	48.0600	+0.607%	991,697	-7.615%
2025-06-27	48.0500	48.2900	47.5200	47.7700	-0.562%	1,836,213	-7.055%
2025-06-26	48.3000	48.3600	47.7400	48.0400	+1.243%	1,208,097	-7.577%
2025-06-25	46.5950	47.6400	46.3700	47.4500	+0.466%	1,897,625	-6.428%
2025-06-24	47.3100	47.3800	46.7600	47.2300	+1.113%	1,302,442	-5.992%
2025-06-23	46.4700	46.7400	45.9500	46.7100	-0.107%	1,103,896	-4.945%
2025-06-20	46.6000	46.8300	46.3700	46.7600	+0.451%	2,124,800	-5.047%
2025-06-18	46.5000	46.8100	46.2548	46.5500	0.000%	870,336	-4.619%
2025-06-17	46.9200	46.9850	46.4400	46.5500	-1.897%	1,157,230	-4.619%
2025-06-16	47.2800	47.7000	46.9450	47.4500	+0.722%	1,267,094	-6.428%
2025-06-13	46.6450	47.2400	46.6000	47.1100	-0.591%	1,064,958	-5.752%
2025-06-12	46.9800	47.4000	46.6800	47.3900	+1.434%	1,102,841	-6.309%
2025-06-11	46.9100	47.2300	46.6200	46.7200	+1.082%	1,443,360	-4.966%
2025-06-10	46.5300	46.7200	46.0700	46.2200	+0.108%	1,806,933	-3.938%
2025-06-09	45.6800	46.4400	45.5900	46.1700	+1.517%	1,842,962	-3.834%
2025-06-06	45.4500	45.8800	45.2850	45.4800	-0.176%	1,055,930	-2.375%
2025-06-05	46.0000	46.1900	45.5400	45.5600	-0.350%	1,166,554	-2.546%
2025-06-04	45.7000	46.1500	45.6300	45.7200	+0.972%	1,013,687	-2.887%
2025-06-03	44.9500	45.3900	44.7400	45.2800	+0.846%	1,449,858	-1.943%
2025-06-02	45.0700	45.2100	44.7100	44.9000	-0.510%	1,643,724	-1.114%
2025-05-30	45.2000	45.4050	44.7800	45.1300	+0.289%	2,518,914	-1.618%
2025-05-29	44.7400	45.1100	44.5100	45.0000	+1.397%	1,554,902	-1.333%
2025-05-28	44.0800	44.5000	43.9900	44.3800	+1.209%	1,415,041	+0.045%
2025-05-27	43.8300	44.0800	43.5400	43.8500	+4.281%	1,894,265	+1.254%
2025-05-23	42.0900	42.1450	41.7700	42.0500	-0.638%	1,205,875	+5.589%
2025-05-22	42.4000	42.5100	42.1000	42.3200	0.000%	1,284,623	+4.915%
2025-05-21	42.9600	43.0050	42.2000	42.3200	-0.890%	1,718,495	+4.915%
2025-05-20	42.8000	42.9650	42.6700	42.7000	-0.234%	911,934	+3.981%
2025-05-19	42.7200	42.8300	42.4700	42.8000	+0.352%	1,572,493	+3.738%
2025-05-16	42.0900	42.6650	41.9400	42.6500	+0.971%	740,713	+4.103%
2025-05-15	41.4400	42.2700	41.1100	42.2400	+2.649%	1,223,080	+5.114%
2025-05-14	42.5500	42.5500	41.1300	41.1500	-2.280%	1,778,825	+7.898%
2025-05-13	42.9600	43.0450	42.0300	42.1100	-1.979%	2,559,767	+5.438%
2025-05-12	42.0200	42.9700	41.9700	42.9600	+2.628%	1,479,278	+3.352%
2025-05-09	43.0550	43.2600	41.7300	41.8600	-0.712%	1,823,214	+6.068%
2025-05-08	42.5800	43.0450	42.0500	42.1600	-1.103%	1,866,671	+5.313%
2025-05-07	42.5100	42.7400	42.0800	42.6300	+1.091%	1,723,688	+4.152%
2025-05-06	43.1000	43.1550	42.0400	42.1700	-1.495%	1,387,133	+5.288%
2025-05-05	43.3900	43.4600	42.7400	42.8100	-0.742%	1,253,576	+3.714%
2025-05-02	43.4300	43.4500	42.8450	43.1300	+2.204%	1,204,867	+2.945%
2025-05-01	42.5000	42.6400	42.0350	42.2000	-1.287%	810,596	+5.213%
2025-04-30	43.1600	43.1900	42.4700	42.7500	+0.281%	1,008,441	+3.860%
2025-04-29	42.5000	43.0400	42.4000	42.6300	+0.377%	936,772	+4.152%
2025-04-28	42.5000	42.6000	42.0400	42.4700	+0.951%	977,491	+4.544%
2025-04-25	42.5000	42.5900	41.8200	42.0700	-2.299%	896,399	+5.538%
2025-04-24	42.6000	43.1300	42.2900	43.0600	+1.749%	1,213,330	+3.112%
2025-04-23	42.3900	43.0000	42.1950	42.3200	-0.047%	1,373,414	+4.915%
2025-04-22	41.6500	42.5500	41.5100	42.3400	+4.595%	1,385,852	+4.865%
2025-04-21	40.6100	40.8700	40.3100	40.4800	-0.565%	1,166,108	+9.684%
2025-04-17	40.6700	41.1150	40.0000	40.7100	-1.762%	1,732,469	+9.064%
2025-04-16	41.7600	41.8000	40.9100	41.4400	-0.217%	1,766,571	+7.143%
2025-04-15	42.1300	43.8800	41.4000	41.5300	-1.867%	2,395,921	+6.911%
2025-04-14	41.8600	42.4600	41.7300	42.3200	+0.810%	1,223,741	+4.915%
2025-04-11	40.9100	42.4000	40.7700	41.9800	+4.819%	1,723,550	+5.765%
2025-04-10	40.0700	40.5900	38.9700	40.0500	-3.331%	1,384,725	+10.861%
2025-04-09	40.0600	41.6500	39.0900	41.4300	+6.751%	2,729,590	+7.169%

document.getElementById("NcH264").onerror = function(){this.style.display='none';}; .dark-mode .gBXRW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBXRW4{ color: #333333; background-color: white; border: 2px solid #333333; }QGENQIAGEN N.V.stock NYSE

QGEN
QIAGEN N.V.
stock NYSE