Dark

QGEN
QIAGEN N.V.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

41.42USD-0.084%(-0.03)1,340,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:13:30 AM EDT

41.08USD-0.893%(-0.37)1,800

After-hours

Jul 31, 2026 4:10:30 PM EDT

41.40USD-0.036%(-0.02)205,422

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	41.1400	41.5700	40.9600	41.4000	-0.121%	1,340,187	0.000%
2026-07-30	41.6500	41.7500	41.2700	41.4500	-0.861%	2,833,815	-0.121%
2026-07-29	42.1700	42.3900	41.7850	41.8100	-1.112%	1,516,695	-0.981%
2026-07-28	41.7100	42.4200	41.6900	42.2800	+2.921%	2,031,354	-2.081%
2026-07-27	41.4300	41.6600	40.9950	41.0800	-0.701%	1,651,529	+0.779%
2026-07-24	41.5600	41.6400	41.1550	41.3700	-0.193%	1,835,114	+0.073%
2026-07-23	40.5200	41.6550	40.5100	41.4500	+2.169%	2,725,564	-0.121%
2026-07-22	40.8400	41.1600	40.3613	40.5700	+0.099%	2,398,054	+2.046%
2026-07-21	39.5400	40.7150	39.3600	40.5300	+0.124%	2,071,550	+2.147%
2026-07-20	41.0100	41.2000	40.4600	40.4800	-1.628%	1,861,159	+2.273%
2026-07-17	41.7200	41.7800	40.8700	41.1500	-0.867%	2,217,680	+0.608%
2026-07-16	41.4900	41.7600	41.1800	41.5100	+0.655%	2,495,416	-0.265%
2026-07-15	41.4600	42.2000	41.2200	41.2400	-0.770%	3,267,255	+0.388%
2026-07-14	40.4700	41.8200	40.1900	41.5600	+0.290%	2,204,260	-0.385%
2026-07-13	41.1400	41.9500	41.1400	41.4400	-0.169%	2,970,462	-0.097%
2026-07-10	41.8200	42.3100	41.4000	41.5100	-1.143%	3,562,089	-0.265%
2026-07-09	38.0700	44.0300	38.0350	41.9900	+10.500%	12,745,776	-1.405%
2026-07-08	37.9000	38.1500	37.6900	38.0000	-1.860%	2,508,872	+8.947%
2026-07-07	39.6100	39.8400	38.7200	38.7200	-1.098%	3,673,658	+6.921%
2026-07-06	39.4250	39.5800	38.7300	39.1500	-2.369%	2,235,211	+5.747%
2026-07-02	40.0000	40.1800	39.7500	40.1000	+2.479%	1,625,900	+3.242%
2026-07-01	39.3800	39.5600	38.8450	39.1300	+0.077%	3,323,330	+5.801%
2026-06-30	39.4400	39.5400	38.6300	39.1000	-1.734%	2,480,701	+5.882%
2026-06-29	39.4800	39.9000	39.3300	39.7900	+0.964%	2,317,309	+4.046%
2026-06-26	38.6900	39.4400	38.6900	39.4100	+1.207%	3,629,145	+5.049%
2026-06-25	38.5900	39.5500	38.5900	38.9400	+0.542%	3,487,891	+6.317%
2026-06-24	38.3300	39.2000	38.2700	38.7300	+4.113%	2,545,639	+6.894%
2026-06-23	37.2400	37.4850	36.9900	37.2000	+2.536%	3,526,502	+11.290%
2026-06-22	36.7400	36.9400	36.2800	36.2800	-1.813%	2,624,822	+14.112%
2026-06-18	36.2400	37.0600	36.1900	36.9500	+1.011%	1,964,098	+12.043%
2026-06-17	37.3400	37.9800	36.4400	36.5800	-1.720%	2,823,884	+13.177%
2026-06-16	37.3550	37.5700	37.1500	37.2200	+0.567%	2,117,170	+11.231%
2026-06-15	37.2200	37.3000	36.7400	37.0100	-0.135%	2,511,622	+11.862%
2026-06-12	36.9700	37.2200	36.8000	37.0600	-0.962%	1,894,689	+11.711%
2026-06-11	36.9100	37.5700	36.7000	37.4200	+1.080%	2,623,341	+10.636%
2026-06-10	37.0700	37.4300	36.6900	37.0200	-1.934%	2,488,217	+11.831%
2026-06-09	36.3700	37.7850	36.3500	37.7500	+4.195%	2,159,382	+9.669%
2026-06-08	36.6200	36.9000	36.2300	36.2300	-1.227%	1,485,840	+14.270%
2026-06-05	37.6700	37.8100	36.5400	36.6800	-2.343%	1,412,867	+12.868%
2026-06-04	37.0100	38.1000	36.6900	37.5600	+3.045%	2,865,865	+10.224%
2026-06-03	35.6900	36.5100	35.4700	36.4500	+2.129%	3,248,220	+13.580%
2026-06-02	35.9900	36.1350	35.5200	35.6900	-1.354%	2,442,692	+15.999%
2026-06-01	36.1500	36.5100	35.4600	36.1800	-1.121%	1,958,254	+14.428%
2026-05-29	36.6200	37.0400	36.5500	36.5900	-0.136%	3,046,509	+13.146%
2026-05-28	35.8800	36.9900	35.8700	36.6400	+1.412%	2,095,563	+12.991%
2026-05-27	35.9000	36.3650	35.7700	36.1300	+1.660%	2,252,378	+14.586%
2026-05-26	35.2900	35.5600	35.0900	35.5400	+1.052%	1,532,849	+16.488%
2026-05-22	35.0100	35.4300	34.9600	35.1700	+0.803%	1,197,047	+17.714%
2026-05-21	34.9000	35.0800	34.4200	34.8900	-0.570%	1,233,740	+18.659%
2026-05-20	34.3100	35.1200	33.7900	35.0900	+2.482%	1,647,636	+17.982%
2026-05-19	34.3300	34.7050	33.7950	34.2400	+1.362%	2,596,292	+20.911%
2026-05-18	32.9400	33.8500	32.9400	33.7800	+2.426%	2,996,993	+22.558%
2026-05-15	33.2600	33.3100	32.9100	32.9800	-0.931%	1,803,429	+25.531%
2026-05-14	33.0900	33.7800	33.0100	33.2900	+1.804%	3,312,820	+24.362%
2026-05-13	33.3100	33.7800	32.5300	32.7000	-2.967%	4,032,489	+26.606%
2026-05-12	33.4500	33.9850	33.2700	33.7000	+3.279%	3,286,155	+22.849%
2026-05-11	33.3800	33.7050	32.6050	32.6300	-1.241%	1,832,641	+26.877%
2026-05-08	33.4400	33.4400	32.9200	33.0400	-1.403%	1,657,803	+25.303%
2026-05-07	33.6600	33.9700	33.3600	33.5100	-2.700%	3,134,182	+23.545%
2026-05-06	34.3200	34.5450	34.0500	34.4400	+1.294%	1,643,979	+20.209%
2026-05-05	33.7400	34.0900	33.2400	34.0000	+0.118%	1,464,828	+21.765%
2026-05-04	34.0500	34.2350	33.6250	33.9600	-0.847%	1,467,824	+21.908%
2026-05-01	34.8400	34.8400	33.5600	34.2500	-0.954%	1,439,217	+20.876%
2026-04-30	33.5600	34.6000	33.5600	34.5800	+2.886%	4,411,316	+19.722%
2026-04-29	33.6200	34.0050	33.1700	33.6100	-1.205%	4,233,876	+23.178%
2026-04-28	35.5500	35.5800	33.7800	34.0200	-10.685%	8,089,246	+21.693%
2026-04-27	38.3200	38.7000	38.0400	38.0900	-0.833%	1,476,291	+8.690%
2026-04-24	37.9000	38.4100	37.7800	38.4100	+1.159%	1,153,398	+7.784%
2026-04-23	38.9000	38.9400	37.4000	37.9700	-5.004%	2,036,434	+9.033%
2026-04-22	40.2000	40.4200	39.8300	39.9700	-0.324%	1,378,151	+3.578%
2026-04-21	40.9700	41.5600	40.0900	40.1000	-2.290%	1,382,828	+3.242%
2026-04-20	40.9400	41.2250	40.8300	41.0400	-0.485%	1,210,972	+0.877%
2026-04-17	41.8000	41.9000	41.1200	41.2400	+0.684%	1,699,990	+0.388%
2026-04-16	41.4400	41.5700	40.7400	40.9600	-1.633%	1,291,255	+1.074%
2026-04-15	42.0400	42.3100	41.4500	41.6400	-0.287%	1,647,787	-0.576%
2026-04-14	41.8900	42.3300	41.7400	41.7600	-0.358%	1,427,107	-0.862%
2026-04-13	40.8050	42.0200	40.7900	41.9100	+2.494%	1,470,600	-1.217%
2026-04-10	41.1700	41.5194	40.6400	40.8900	-0.293%	1,159,736	+1.247%
2026-04-09	40.9000	41.2300	40.3300	41.0100	-0.630%	1,113,974	+0.951%
2026-04-08	41.3600	41.7800	41.1100	41.2700	+2.841%	1,414,408	+0.315%
2026-04-07	40.3100	40.4600	39.6200	40.1300	-1.594%	1,557,577	+3.165%
2026-04-06	40.8500	41.0200	40.5800	40.7800	-0.609%	1,228,900	+1.520%
2026-04-02	39.9100	41.1000	39.7500	41.0300	+1.610%	1,276,363	+0.902%
2026-04-01	40.2700	40.6300	40.1900	40.3800	+0.849%	1,126,715	+2.526%
2026-03-31	39.8300	40.4600	39.6400	40.0400	+1.831%	1,379,765	+3.397%
2026-03-30	39.2900	39.7100	39.0600	39.3200	+0.640%	1,387,388	+5.290%
2026-03-27	39.7800	39.8000	38.7950	39.0700	-1.612%	1,415,525	+5.964%
2026-03-26	40.0900	40.9200	39.6700	39.7100	-2.264%	1,109,571	+4.256%
2026-03-25	40.5100	41.0300	39.8200	40.6300	+2.137%	2,161,423	+1.895%
2026-03-24	39.4300	40.0400	39.2400	39.7800	+0.734%	1,863,284	+4.072%
2026-03-23	39.9900	40.3400	39.4700	39.4900	-1.102%	2,119,756	+4.837%
2026-03-20	40.2900	40.4300	39.7800	39.9300	-1.771%	2,137,145	+3.681%
2026-03-19	40.2400	40.9000	40.1600	40.6500	+0.494%	2,098,492	+1.845%
2026-03-18	41.2900	41.4000	40.3400	40.4500	-2.624%	2,045,914	+2.349%
2026-03-17	40.9000	41.5600	40.8500	41.5400	+1.515%	1,881,774	-0.337%
2026-03-16	41.1700	41.4800	40.7500	40.9200	+0.788%	1,699,740	+1.173%
2026-03-13	41.8300	42.0700	40.5400	40.6000	-1.265%	1,983,838	+1.970%
2026-03-12	41.1500	41.1700	40.2800	41.1200	-0.218%	3,625,535	+0.681%
2026-03-11	42.6400	42.6700	40.9150	41.2100	-4.163%	2,904,185	+0.461%
2026-03-10	43.6900	43.6900	42.4500	43.0000	-0.762%	2,452,410	-3.721%
2026-03-09	44.0000	44.0200	42.6500	43.3300	-2.738%	2,755,524	-4.454%
2026-03-06	45.9100	45.9100	44.5000	44.5500	-4.070%	2,824,505	-7.071%
2026-03-05	46.3400	46.9900	46.2600	46.4400	-0.939%	1,951,680	-10.853%
2026-03-04	47.7500	47.9800	46.7100	46.8800	-1.616%	1,975,041	-11.689%
2026-03-03	47.5200	48.0800	46.8700	47.6500	-2.417%	1,755,794	-13.116%
2026-03-02	48.8000	49.7100	47.9450	48.8300	-1.948%	2,963,034	-15.216%
2026-02-27	49.0400	49.8600	49.0400	49.8000	+1.467%	1,286,230	-16.867%
2026-02-26	49.0600	49.4050	48.5600	49.0800	+0.946%	1,457,327	-15.648%
2026-02-25	48.4600	48.7600	48.3000	48.6200	+0.247%	1,153,798	-14.850%
2026-02-24	47.9300	48.6900	47.8000	48.5000	+2.213%	2,059,257	-14.639%
2026-02-23	47.8700	48.0800	47.3700	47.4500	-2.306%	1,709,957	-12.750%
2026-02-20	48.4550	48.7200	47.9600	48.5700	+0.517%	1,643,339	-14.762%
2026-02-19	48.7400	48.8300	48.2500	48.3200	-1.448%	1,720,390	-14.321%
2026-02-18	48.8400	49.4300	48.7500	49.0300	+0.554%	1,429,895	-15.562%
2026-02-17	49.4700	49.8000	48.6200	48.7600	-3.273%	2,534,470	-15.094%
2026-02-13	51.4200	52.2000	50.3650	50.4100	-0.865%	2,508,918	-17.873%
2026-02-12	51.1600	51.5950	50.7100	50.8500	-0.411%	1,472,058	-18.584%
2026-02-11	50.9700	51.3200	50.7600	51.0600	-0.039%	2,036,155	-18.919%
2026-02-10	50.5400	51.7100	50.5400	51.0800	+0.591%	2,255,238	-18.951%
2026-02-09	51.0600	51.2600	50.5250	50.7800	-0.334%	1,839,641	-18.472%
2026-02-06	51.2500	51.6400	50.8050	50.9500	-0.547%	2,586,265	-18.744%
2026-02-05	49.9100	53.3000	49.3650	51.2300	-0.928%	5,983,409	-19.188%
2026-02-04	52.2000	52.2000	51.4000	51.7100	-0.347%	2,381,879	-19.938%
2026-02-03	51.9100	52.3000	51.2500	51.8900	-0.556%	2,841,033	-20.216%
2026-02-02	52.4500	53.0250	51.7700	52.1800	-2.776%	1,774,346	-20.659%
2026-01-30	53.2850	53.7800	52.7500	53.6700	-0.074%	2,048,785	-22.862%
2026-01-29	53.7700	54.1000	52.6100	53.7100	-0.519%	3,148,035	-22.919%
2026-01-28	53.5300	54.0000	53.1750	53.9900	-0.424%	2,862,672	-23.319%
2026-01-27	54.5100	54.9800	53.9800	54.2200	0.000%	2,510,580	-23.644%
2026-01-26	55.4800	56.1900	54.0000	54.2200	-2.517%	2,445,649	-23.644%
2026-01-23	53.4600	55.6600	53.4400	55.6200	+2.525%	4,319,934	-25.566%
2026-01-22	54.7200	55.1200	53.8750	54.2500	-2.533%	4,210,663	-23.687%
2026-01-21	54.1050	55.7100	53.7500	55.6600	+0.379%	8,723,640	-25.620%
2026-01-20	46.2000	57.8150	46.0700	55.4500	+16.565%	15,025,723	-25.338%
2026-01-16	48.2000	48.4000	47.2100	47.5700	-1.674%	1,957,977	-12.970%
2026-01-15	47.2600	48.4000	46.7450	48.3800	+1.981%	1,762,308	-14.427%
2026-01-14	47.5100	47.6700	46.9400	47.4400	+0.508%	1,815,023	-12.732%
2026-01-13	47.5000	47.6550	46.4100	47.2000	-0.106%	1,178,569	-12.288%
2026-01-12	48.4700	48.5900	46.6750	47.2500	-2.154%	1,432,772	-12.381%
2026-01-09	48.5800	48.7500	47.8600	48.2900	-0.330%	1,276,855	-14.268%
2026-01-08	47.8600	49.0100	47.6950	48.4500	+2.410%	1,184,645	-14.551%
2026-01-07	47.1200	47.5700	46.7850	47.3100	+0.638%	1,733,773	-12.492%
2026-01-06	46.3500	47.3900	46.3450	47.0100	+1.119%	2,143,700	-11.934%
2026-01-05	45.0900	46.5800	45.0200	46.4900	+2.877%	3,231,846	-10.949%
2026-01-02	44.9600	45.3050	44.7100	45.1900	+0.489%	1,225,460	-8.387%
2025-12-31	45.2300	45.4000	44.9200	44.9700	-0.772%	665,315	-7.939%
2025-12-30	45.4000	45.5400	45.1600	45.3200	-0.614%	787,916	-8.650%
2025-12-29	45.8700	46.0200	45.4400	45.6000	+0.507%	1,050,432	-9.211%
2025-12-26	45.6300	45.6700	45.2600	45.3700	-0.242%	719,623	-8.750%
2025-12-24	45.1300	45.8700	45.1300	45.4800	-0.285%	360,357	-8.971%
2025-12-23	46.1500	46.1700	45.6000	45.6100	-0.955%	1,019,137	-9.230%
2025-12-22	45.4600	46.0900	45.3600	46.0500	+1.031%	951,015	-10.098%
2025-12-19	45.0550	45.7500	44.9500	45.5800	+1.379%	2,217,314	-9.171%
2025-12-18	45.0200	45.3800	44.7800	44.9600	-0.553%	1,269,211	-7.918%
2025-12-17	44.6300	45.5200	44.6300	45.2100	+0.444%	1,441,654	-8.427%
2025-12-16	45.3200	45.3500	44.5100	45.0100	-0.946%	1,454,021	-8.020%
2025-12-15	45.5200	45.5850	44.9400	45.4400	+0.487%	1,152,531	-8.891%
2025-12-12	45.0300	45.3000	44.8200	45.2200	-0.484%	977,186	-8.448%
2025-12-11	45.5900	45.6800	45.1900	45.4400	-0.482%	966,467	-8.891%
2025-12-10	45.7900	46.0350	45.6100	45.6600	+0.219%	875,022	-9.330%
2025-12-09	46.0400	46.1800	45.5450	45.5600	-0.654%	860,842	-9.131%
2025-12-08	46.6100	46.7000	45.6550	45.8600	-2.446%	1,356,343	-9.725%
2025-12-05	47.4700	47.4800	46.8800	47.0100	-0.149%	1,854,330	-11.934%
2025-12-04	46.9500	47.2600	46.5400	47.0800	+0.555%	1,851,787	-12.065%
2025-12-03	46.7300	46.9200	46.3900	46.8200	-0.256%	1,326,186	-11.576%
2025-12-02	46.9800	47.0050	46.6800	46.9400	-0.845%	1,254,419	-11.802%
2025-12-01	47.9100	48.1300	47.2500	47.3400	-0.859%	1,000,975	-12.548%
2025-11-28	47.9100	47.9250	47.6900	47.7500	-0.728%	302,030	-13.298%
2025-11-26	48.1900	48.6900	48.1000	48.1000	-0.947%	1,029,371	-13.929%
2025-11-25	47.9300	48.5850	47.7800	48.5600	+2.838%	1,026,214	-14.745%
2025-11-24	47.0400	47.3850	46.9000	47.2200	+0.811%	1,243,797	-12.325%
2025-11-21	45.8200	47.0100	45.8200	46.8400	+2.562%	832,987	-11.614%
2025-11-20	45.2400	45.9150	45.0600	45.6700	+2.791%	1,461,088	-9.350%
2025-11-19	44.6600	44.7400	43.9100	44.4300	+0.180%	1,280,786	-6.820%
2025-11-18	43.7600	44.3800	43.5900	44.3500	+0.499%	1,395,976	-6.652%
2025-11-17	43.9800	44.5200	43.9200	44.1300	-0.429%	1,999,413	-6.186%
2025-11-14	44.4900	45.3600	44.2350	44.3200	-0.739%	1,279,327	-6.588%
2025-11-13	44.3500	45.0900	44.3500	44.6500	+0.269%	866,006	-7.279%
2025-11-12	44.1500	44.7100	44.1400	44.5300	+0.701%	978,307	-7.029%
2025-11-11	43.6600	44.3000	43.5100	44.2200	+2.432%	875,187	-6.377%
2025-11-10	43.3400	43.6300	43.0150	43.1700	-0.895%	937,412	-4.100%
2025-11-07	42.9100	43.6000	42.8200	43.5600	+1.161%	1,302,642	-4.959%
2025-11-06	43.3800	43.5497	42.9700	43.0600	-2.247%	1,471,457	-3.855%
2025-11-05	43.4200	44.6200	43.4200	44.0500	-0.249%	2,045,105	-6.016%
2025-11-04	45.3200	47.3900	43.2600	44.1600	-3.327%	3,574,547	-6.250%
2025-11-03	46.2800	46.3200	45.3100	45.6800	-2.497%	1,727,209	-9.370%
2025-10-31	46.3300	47.2300	46.1500	46.8500	+1.122%	1,255,930	-11.633%
2025-10-30	46.9600	47.2800	46.1900	46.3300	-1.822%	1,466,276	-10.641%
2025-10-29	47.7900	47.8200	46.9300	47.1900	-1.585%	879,893	-12.270%
2025-10-28	48.3600	48.6300	47.7500	47.9500	-0.930%	802,795	-13.660%
2025-10-27	49.1200	49.2000	48.3600	48.4000	-1.865%	946,756	-14.463%
2025-10-24	49.5000	49.5300	49.0600	49.3200	-0.061%	673,822	-16.058%
2025-10-23	48.8900	49.4800	48.7500	49.3500	+1.543%	768,460	-16.109%
2025-10-22	48.4900	48.8900	48.3350	48.6000	+0.103%	682,059	-14.815%
2025-10-21	48.9500	49.5900	48.5400	48.5500	-0.247%	758,359	-14.727%
2025-10-20	48.2100	48.9900	48.1500	48.6700	+0.829%	841,145	-14.937%
2025-10-17	48.0600	48.4600	47.9700	48.2700	+0.291%	704,985	-14.232%
2025-10-16	47.5200	48.4400	47.5200	48.1300	+1.305%	1,655,146	-13.983%
2025-10-15	47.4200	47.7100	47.0650	47.5100	+0.021%	715,220	-12.860%
2025-10-14	47.0600	47.5650	46.9400	47.5000	+0.593%	653,140	-12.842%
2025-10-13	46.8600	47.5100	46.7250	47.2200	+0.790%	738,152	-12.325%
2025-10-10	47.3700	47.5900	46.4500	46.8500	-0.170%	1,311,479	-11.633%
2025-10-09	47.7400	47.9300	46.9200	46.9300	-1.738%	1,194,882	-11.784%
2025-10-08	46.8300	47.8000	46.8000	47.7600	+2.051%	1,179,297	-13.317%
2025-10-07	46.8700	47.1600	46.7600	46.8000	-0.341%	1,036,426	-11.538%
2025-10-06	46.7700	47.0900	46.6100	46.9600	+0.342%	883,504	-11.840%
2025-10-03	46.2700	46.8850	46.2250	46.8000	+1.211%	1,069,740	-11.538%
2025-10-02	46.3000	46.5200	46.0400	46.2400	-0.173%	956,952	-10.467%
2025-10-01	44.8600	46.3500	44.8500	46.3200	+3.671%	1,255,882	-10.622%
2025-09-30	43.8400	45.0650	43.7550	44.6800	+1.684%	1,346,864	-7.341%
2025-09-29	43.9200	44.1600	43.7400	43.9400	+0.091%	689,953	-5.781%
2025-09-26	44.0250	44.1500	43.8050	43.9000	-0.068%	857,325	-5.695%
2025-09-25	44.2600	44.4600	43.8000	43.9300	-2.529%	1,629,619	-5.759%
2025-09-24	45.2700	45.4100	44.9600	45.0700	-1.184%	1,082,197	-8.143%
2025-09-23	45.6400	46.0000	45.5500	45.6100	-0.262%	903,166	-9.230%
2025-09-22	46.1000	46.2300	45.6450	45.7300	-0.457%	1,084,195	-9.469%
2025-09-19	45.5700	46.1200	45.4500	45.9400	+0.437%	1,820,288	-9.882%
2025-09-18	45.6800	46.0500	45.6300	45.7400	+0.705%	2,190,422	-9.488%
2025-09-17	45.3900	46.1750	45.1800	45.4200	-0.395%	959,789	-8.851%
2025-09-16	45.4600	45.7050	45.1950	45.6000	+0.463%	918,306	-9.211%
2025-09-15	45.3700	45.5600	45.1200	45.3900	+0.243%	1,007,943	-8.790%
2025-09-12	45.9800	45.9900	45.2800	45.2800	-1.693%	992,209	-8.569%
2025-09-11	45.5700	46.2050	45.3300	46.0600	+0.109%	1,174,056	-10.117%
2025-09-10	46.7900	46.8900	45.9900	46.0100	-2.190%	1,045,028	-10.020%
2025-09-09	47.9200	47.9300	46.9350	47.0400	-1.135%	903,884	-11.990%
2025-09-08	47.3400	47.6750	47.1900	47.5800	+0.063%	885,131	-12.989%
2025-09-05	47.2200	47.7100	47.2200	47.5500	+1.084%	939,634	-12.934%
2025-09-04	46.5500	47.0700	46.2700	47.0400	+0.728%	848,221	-11.990%
2025-09-03	46.7700	46.8800	46.4400	46.7000	-0.469%	1,945,171	-11.349%
2025-09-02	47.3500	47.3800	46.6200	46.9200	+0.903%	2,411,083	-11.765%
2025-08-29	46.1100	46.6250	46.0800	46.5000	+0.780%	1,965,193	-10.968%
2025-08-28	46.5800	46.8000	45.8100	46.1400	-3.855%	5,362,502	-10.273%
2025-08-27	48.7200	48.7250	47.7800	47.9900	-1.781%	796,404	-13.732%
2025-08-26	49.2500	49.2800	48.7800	48.8600	-0.082%	1,250,252	-15.268%
2025-08-25	49.8900	49.9300	48.6800	48.9000	-1.689%	621,871	-15.337%
2025-08-22	49.1100	49.9600	49.0950	49.7400	+1.242%	882,883	-16.767%
2025-08-21	49.3300	49.4900	49.1050	49.1300	-0.142%	695,538	-15.734%
2025-08-20	49.2200	49.5000	49.0400	49.2000	+0.020%	1,139,837	-15.854%
2025-08-19	48.7500	49.3500	48.6800	49.1900	+1.110%	1,181,520	-15.837%
2025-08-18	49.3100	49.4300	48.6200	48.6500	-1.418%	1,446,608	-14.902%
2025-08-15	49.0300	49.5000	49.0000	49.3500	+0.797%	893,019	-16.109%
2025-08-14	48.8000	49.0500	48.8000	48.9600	-0.548%	841,447	-15.441%
2025-08-13	49.0100	49.4300	48.9600	49.2300	+0.531%	929,116	-15.905%
2025-08-12	48.1000	49.0200	48.0300	48.9700	+2.000%	1,338,797	-15.458%
2025-08-11	47.7400	48.0400	47.5500	48.0100	-0.062%	1,164,678	-13.768%
2025-08-08	47.9200	48.1400	47.6250	48.0400	-0.662%	1,293,968	-13.822%
2025-08-07	47.9300	48.3700	47.7000	48.3600	+1.832%	2,008,935	-14.392%
2025-08-06	49.7400	49.8300	47.4500	47.4900	-4.925%	2,938,558	-12.824%
2025-08-05	50.1100	50.2300	49.6100	49.9500	-0.597%	2,076,890	-17.117%
2025-08-04	49.7100	50.2700	49.6400	50.2500	+0.621%	1,554,919	-17.612%
2025-08-01	49.7900	49.9400	49.1600	49.9400	+1.216%	1,448,114	-17.101%
2025-07-31	50.1800	50.3700	49.2700	49.3400	-2.432%	1,472,017	-16.092%
2025-07-30	50.7200	50.9300	50.2600	50.5700	-0.979%	1,073,947	-18.133%
2025-07-29	51.1000	51.3900	50.9200	51.0700	+0.177%	946,086	-18.935%
2025-07-28	51.3000	51.3300	50.7100	50.9800	-1.564%	1,395,701	-18.792%
2025-07-25	51.1600	51.8750	51.0700	51.7900	+1.093%	1,287,231	-20.062%
2025-07-24	50.8600	51.5750	50.7900	51.2300	+1.647%	1,291,704	-19.188%
2025-07-23	49.9200	50.8300	49.9200	50.4000	+1.798%	2,137,115	-17.857%
2025-07-22	48.0000	49.6400	47.9900	49.5100	+3.017%	1,692,796	-16.381%
2025-07-21	48.1100	48.4850	47.6600	48.0600	-0.620%	1,533,330	-13.858%
2025-07-18	48.7000	48.7500	47.9300	48.3600	+0.249%	2,726,997	-14.392%
2025-07-17	47.9300	48.3350	47.8350	48.2400	-0.124%	1,160,627	-14.179%
2025-07-16	47.7850	48.3900	47.7100	48.3000	+1.791%	1,244,997	-14.286%
2025-07-15	48.3700	48.4600	47.3800	47.4500	-1.719%	1,929,261	-12.750%
2025-07-14	47.7300	48.4700	47.7300	48.2800	+0.312%	1,507,627	-14.250%
2025-07-11	48.2200	48.2400	47.6800	48.1300	-0.865%	2,421,661	-13.983%
2025-07-10	48.0800	48.9000	47.9600	48.5500	+1.230%	1,179,544	-14.727%
2025-07-09	47.9900	48.2900	47.5500	47.9600	+0.230%	1,750,884	-13.678%
2025-07-08	47.4100	48.2000	47.3500	47.8500	+0.673%	1,755,876	-13.480%
2025-07-07	48.0800	48.0800	47.2450	47.5300	-1.676%	1,083,029	-12.897%
2025-07-03	48.4000	48.6300	47.9700	48.3400	-0.617%	770,537	-14.357%
2025-07-02	47.6900	48.6400	47.6450	48.6400	+0.892%	1,465,191	-14.885%
2025-07-01	47.8800	48.8200	47.7700	48.2100	+0.312%	1,008,943	-14.126%
2025-06-30	48.2400	48.2650	47.6600	48.0600	+0.607%	991,697	-13.858%
2025-06-27	48.0500	48.2900	47.5200	47.7700	-0.562%	1,836,213	-13.335%
2025-06-26	48.3000	48.3600	47.7400	48.0400	+1.243%	1,208,097	-13.822%
2025-06-25	46.5950	47.6400	46.3700	47.4500	+0.466%	1,897,625	-12.750%
2025-06-24	47.3100	47.3800	46.7600	47.2300	+1.113%	1,302,442	-12.344%
2025-06-23	46.4700	46.7400	45.9500	46.7100	-0.107%	1,103,896	-11.368%
2025-06-20	46.6000	46.8300	46.3700	46.7600	+0.451%	2,124,800	-11.463%
2025-06-18	46.5000	46.8100	46.2548	46.5500	0.000%	870,336	-11.063%
2025-06-17	46.9200	46.9850	46.4400	46.5500	-1.897%	1,157,230	-11.063%
2025-06-16	47.2800	47.7000	46.9450	47.4500	+0.722%	1,267,094	-12.750%
2025-06-13	46.6450	47.2400	46.6000	47.1100	-0.591%	1,064,958	-12.121%
2025-06-12	46.9800	47.4000	46.6800	47.3900	+1.434%	1,102,841	-12.640%
2025-06-11	46.9100	47.2300	46.6200	46.7200	+1.082%	1,443,360	-11.387%
2025-06-10	46.5300	46.7200	46.0700	46.2200	+0.108%	1,806,933	-10.428%
2025-06-09	45.6800	46.4400	45.5900	46.1700	+1.517%	1,842,962	-10.331%
2025-06-06	45.4500	45.8800	45.2850	45.4800	-0.176%	1,055,930	-8.971%
2025-06-05	46.0000	46.1900	45.5400	45.5600	-0.350%	1,166,554	-9.131%
2025-06-04	45.7000	46.1500	45.6300	45.7200	+0.972%	1,013,687	-9.449%
2025-06-03	44.9500	45.3900	44.7400	45.2800	+0.846%	1,449,858	-8.569%
2025-06-02	45.0700	45.2100	44.7100	44.9000	-0.510%	1,643,724	-7.795%
2025-05-30	45.2000	45.4050	44.7800	45.1300	+0.289%	2,518,914	-8.265%
2025-05-29	44.7400	45.1100	44.5100	45.0000	+1.397%	1,554,902	-8.000%
2025-05-28	44.0800	44.5000	43.9900	44.3800	+1.209%	1,415,041	-6.715%
2025-05-27	43.8300	44.0800	43.5400	43.8500	+4.281%	1,894,265	-5.587%
2025-05-23	42.0900	42.1450	41.7700	42.0500	-0.638%	1,205,875	-1.546%
2025-05-22	42.4000	42.5100	42.1000	42.3200	0.000%	1,284,623	-2.174%
2025-05-21	42.9600	43.0050	42.2000	42.3200	-0.890%	1,718,495	-2.174%
2025-05-20	42.8000	42.9650	42.6700	42.7000	-0.234%	911,934	-3.044%
2025-05-19	42.7200	42.8300	42.4700	42.8000	+0.352%	1,572,493	-3.271%
2025-05-16	42.0900	42.6650	41.9400	42.6500	+0.971%	740,713	-2.931%
2025-05-15	41.4400	42.2700	41.1100	42.2400	+2.649%	1,223,080	-1.989%
2025-05-14	42.5500	42.5500	41.1300	41.1500	-2.280%	1,778,825	+0.608%
2025-05-13	42.9600	43.0450	42.0300	42.1100	-1.979%	2,559,767	-1.686%
2025-05-12	42.0200	42.9700	41.9700	42.9600	+2.628%	1,479,278	-3.631%
2025-05-09	43.0550	43.2600	41.7300	41.8600	-0.712%	1,823,214	-1.099%
2025-05-08	42.5800	43.0450	42.0500	42.1600	-1.103%	1,866,671	-1.803%
2025-05-07	42.5100	42.7400	42.0800	42.6300	+1.091%	1,723,688	-2.885%
2025-05-06	43.1000	43.1550	42.0400	42.1700	-1.495%	1,387,133	-1.826%
2025-05-05	43.3900	43.4600	42.7400	42.8100	-0.742%	1,253,576	-3.294%
2025-05-02	43.4300	43.4500	42.8450	43.1300	+2.204%	1,204,867	-4.011%
2025-05-01	42.5000	42.6400	42.0350	42.2000	-1.287%	810,596	-1.896%
2025-04-30	43.1600	43.1900	42.4700	42.7500	+0.281%	1,008,441	-3.158%
2025-04-29	42.5000	43.0400	42.4000	42.6300	+0.377%	936,772	-2.885%
2025-04-28	42.5000	42.6000	42.0400	42.4700	+0.951%	977,491	-2.519%
2025-04-25	42.5000	42.5900	41.8200	42.0700	-2.299%	896,399	-1.593%
2025-04-24	42.6000	43.1300	42.2900	43.0600	+1.749%	1,213,330	-3.855%
2025-04-23	42.3900	43.0000	42.1950	42.3200	-0.047%	1,373,414	-2.174%
2025-04-22	41.6500	42.5500	41.5100	42.3400	+4.595%	1,385,852	-2.220%
2025-04-21	40.6100	40.8700	40.3100	40.4800	-0.565%	1,166,108	+2.273%
2025-04-17	40.6700	41.1150	40.0000	40.7100	-1.762%	1,732,469	+1.695%
2025-04-16	41.7600	41.8000	40.9100	41.4400	-0.217%	1,766,571	-0.097%
2025-04-15	42.1300	43.8800	41.4000	41.5300	-1.867%	2,395,921	-0.313%
2025-04-14	41.8600	42.4600	41.7300	42.3200	+0.810%	1,223,741	-2.174%
2025-04-11	40.9100	42.4000	40.7700	41.9800	+4.819%	1,723,550	-1.382%
2025-04-10	40.0700	40.5900	38.9700	40.0500	-3.331%	1,384,725	+3.371%
2025-04-09	40.0600	41.6500	39.0900	41.4300	+6.751%	2,729,590	-0.072%
2025-04-08	40.4100	40.5300	38.5800	38.8100	-3.721%	1,648,632	+6.674%
2025-04-07	39.3100	41.3000	38.6800	40.3100	+5.358%	2,939,427	+2.704%
2025-04-04	39.6100	39.7400	38.1289	38.2600	-5.227%	1,770,745	+8.207%
2025-04-03	41.4400	41.4400	39.8300	40.3700	+0.875%	2,285,068	+2.551%
2025-04-02	39.3500	40.1900	39.3200	40.0200	+1.316%	1,521,835	+3.448%
2025-04-01	40.1800	40.2000	39.3750	39.5000	-1.619%	1,587,038	+4.810%
2025-03-31	39.5000	40.2700	39.3100	40.1500	+0.753%	1,248,481	+3.113%
2025-03-28	39.9500	40.1100	39.7000	39.8500	+0.504%	868,833	+3.890%
2025-03-27	39.6300	39.8108	39.5900	39.6500	+0.177%	655,924	+4.414%
2025-03-26	39.5400	39.7100	39.3900	39.5800	-0.227%	837,011	+4.598%
2025-03-25	40.0400	40.1100	39.3500	39.6700	-0.327%	779,823	+4.361%
2025-03-24	39.7200	39.9000	39.4700	39.8000	+0.353%	877,726	+4.020%
2025-03-21	39.2500	39.7500	39.1700	39.6600	+0.762%	1,095,493	+4.387%
2025-03-20	39.3800	39.5200	39.1700	39.3600	-0.731%	1,016,529	+5.183%
2025-03-19	39.5600	39.8100	39.4050	39.6500	-0.252%	768,613	+4.414%
2025-03-18	39.8200	39.8600	39.4750	39.7500	-0.176%	667,747	+4.151%
2025-03-17	39.3400	40.0050	39.3400	39.8200	+0.861%	1,050,362	+3.968%
2025-03-14	39.2100	39.5100	38.9200	39.4800	+1.491%	858,431	+4.863%
2025-03-13	39.1200	39.4850	38.7500	38.9000	-1.269%	1,133,995	+6.427%
2025-03-12	39.3000	39.6000	38.9350	39.4000	+0.382%	1,258,946	+5.076%
2025-03-11	39.8600	39.8600	38.7800	39.2500	+0.926%	1,741,206	+5.478%
2025-03-10	39.4100	39.8400	38.7600	38.8900	-2.164%	1,115,387	+6.454%
2025-03-07	39.5400	40.0000	39.5000	39.7500	-0.326%	1,783,677	+4.151%
2025-03-06	39.1500	40.1300	38.9000	39.8800	+3.450%	2,082,614	+3.811%
2025-03-05	38.0200	38.6200	37.9200	38.5500	+1.930%	956,545	+7.393%
2025-03-04	37.8500	38.0500	37.6300	37.8200	-1.047%	862,875	+9.466%
2025-03-03	38.7900	38.8900	38.1400	38.2200	-0.469%	1,179,883	+8.320%
2025-02-28	38.5100	38.6400	38.1550	38.4000	0.000%	1,055,052	+7.813%
2025-02-27	38.8000	38.8550	38.2900	38.4000	-1.916%	896,218	+7.813%
2025-02-26	39.4100	39.7450	39.0800	39.1500	-1.385%	693,572	+5.747%
2025-02-25	40.0000	40.0300	39.4300	39.7000	-0.526%	1,018,088	+4.282%
2025-02-24	39.7400	40.1000	39.6100	39.9100	+0.859%	1,187,385	+3.733%
2025-02-21	39.2100	39.5900	38.8000	39.5700	+2.593%	1,257,212	+4.625%
2025-02-20	39.2000	39.4300	38.4900	38.5700	-1.657%	1,121,389	+7.337%
2025-02-19	39.3600	39.4200	39.0200	39.2200	-1.975%	1,304,511	+5.558%
2025-02-18	39.9600	40.2100	39.7600	40.0100	+0.351%	866,957	+3.474%
2025-02-14	40.0900	40.1800	39.6900	39.8700	-0.474%	1,362,801	+3.837%
2025-02-13	40.0300	40.6100	39.7200	40.0600	-0.199%	1,758,162	+3.345%
2025-02-12	39.9800	40.3950	39.4000	40.1400	+2.189%	2,655,167	+3.139%
2025-02-11	40.0000	40.0600	39.2700	39.2800	-1.996%	1,035,742	+5.397%
2025-02-10	39.8600	40.4700	39.6300	40.0800	-3.048%	1,714,207	+3.293%

document.getElementById("l5GCBh").onerror = function(){this.style.display='none';}; .dark-mode .D0yFpt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0yFpt{ color: #333333; background-color: white; border: 2px solid #333333; }QGENQIAGEN N.V.stock NYSE

QGEN
QIAGEN N.V.
stock NYSE