5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+16.21%
3 MONTH PERFORMANCE
+16.47%
6 MONTH PERFORMANCE
+29.56%
YEAR-TO-DATE PERFORMANCE
+16.63%
1 YEAR PERFORMANCE
-8.87%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $161.07 | $167.92 (4.25%) | $168.42 | $157.58 | 741,501 | $9.41 B |
| 01/17/2025 | $164.45 | $160.51 (-2.4%) | $165.40 | $159.57 | 753,600 | $8.99 B |
| 01/16/2025 | $157.29 | $162.85 (3.53%) | $164.36 | $153.92 | 908,200 | $9.12 B |
| 01/15/2025 | $160.20 | $157.29 (-1.82%) | $161.62 | $151.67 | 545,440 | $8.81 B |
| 01/14/2025 | $157.59 | $156.55 (-0.66%) | $160.04 | $150.23 | 581,040 | $8.77 B |
| 01/13/2025 | $154.64 | $158.44 (2.46%) | $160.64 | $152.72 | 544,351 | $8.87 B |
| 01/10/2025 | $151.62 | $154.86 (2.14%) | $155.32 | $150.50 | 553,900 | $8.67 B |
| 01/08/2025 | $152.48 | $154.70 (1.46%) | $155.40 | $149.15 | 447,491 | $8.67 B |
| 01/07/2025 | $155.10 | $153.50 (-1.03%) | $158.78 | $152.60 | 487,403 | $8.60 B |
| 01/06/2025 | $150.56 | $154.04 (2.31%) | $157.84 | $149.55 | 470,304 | $8.63 B |
| 01/03/2025 | $143.86 | $149.90 (4.2%) | $152.46 | $142.38 | 504,733 | $8.40 B |
| 01/02/2025 | $145.37 | $143.05 (-1.6%) | $145.86 | $141.76 | 297,400 | $8.01 B |
| 12/31/2024 | $144.23 | $143.94 (-0.2%) | $145.36 | $142.71 | 247,911 | $8.06 B |
| 12/30/2024 | $143.17 | $143.81 (0.45%) | $145.03 | $140.62 | 224,244 | $8.06 B |
| 12/27/2024 | $145.22 | $145.54 (0.22%) | $146.49 | $142.52 | 237,230 | $8.15 B |
| 12/26/2024 | $144.89 | $145.78 (0.61%) | $147.99 | $143.03 | 368,567 | $8.17 B |
| 12/24/2024 | $144.31 | $146.95 (1.83%) | $147.86 | $142.53 | 176,100 | $8.23 B |
| 12/23/2024 | $144.05 | $145.65 (1.11%) | $146.49 | $141.20 | 409,680 | $8.16 B |
| 12/20/2024 | $145.70 | $144.46 (-0.85%) | $150.56 | $143.96 | 1.58 M | $8.09 B |
| 12/19/2024 | $147.26 | $146.54 (-0.49%) | $149.32 | $143.91 | 519,504 | $8.21 B |
| 12/18/2024 | $158.23 | $147.34 (-6.88%) | $160.05 | $146.45 | 573,958 | $8.25 B |
| 12/17/2024 | $159.94 | $158.14 (-1.13%) | $160.65 | $157.24 | 519,566 | $8.86 B |
| 12/16/2024 | $155.37 | $160.92 (3.57%) | $161.24 | $155.37 | 607,293 | $9.01 B |
| 12/13/2024 | $156.54 | $156.41 (-0.08%) | $158.07 | $151.50 | 466,370 | $8.76 B |
| 12/12/2024 | $153.13 | $155.99 (1.87%) | $157.91 | $153.13 | 496,300 | $8.74 B |
| 12/11/2024 | $153.54 | $155.25 (1.11%) | $157.25 | $152.34 | 324,900 | $8.70 B |
| 12/10/2024 | $154.71 | $151.94 (-1.79%) | $156.75 | $150.56 | 454,302 | $8.51 B |
| 12/09/2024 | $150.35 | $154.72 (2.91%) | $156.94 | $149.97 | 484,052 | $8.67 B |
| 12/06/2024 | $143.78 | $149.20 (3.77%) | $150.56 | $143.24 | 590,900 | $8.36 B |
| 12/05/2024 | $147.87 | $142.26 (-3.79%) | $148.17 | $142.15 | 444,121 | $7.97 B |
| 12/04/2024 | $148.50 | $149.09 (0.4%) | $150.78 | $145.97 | 307,200 | $8.35 B |
| 12/03/2024 | $148.64 | $148.50 (-0.09%) | $149.81 | $145.97 | 579,802 | $8.32 B |
| 12/02/2024 | $150.08 | $150.46 (0.25%) | $152.77 | $147.39 | 517,000 | $8.43 B |
| 11/29/2024 | $149.82 | $150.54 (0.48%) | $150.79 | $148.49 | 225,812 | $8.43 B |
| 11/27/2024 | $148.03 | $149.99 (1.32%) | $150.70 | $147.30 | 452,700 | $8.40 B |
| 11/26/2024 | $145.08 | $146.74 (1.14%) | $147.05 | $142.17 | 347,035 | $8.22 B |
| 11/25/2024 | $142.85 | $146.06 (2.25%) | $148.03 | $142.73 | 578,100 | $8.18 B |
| 11/22/2024 | $141.08 | $142.58 (1.06%) | $145.21 | $140.59 | 556,900 | $7.99 B |
| 11/21/2024 | $139.61 | $141.76 (1.54%) | $142.11 | $136.54 | 660,100 | $7.94 B |
| 11/20/2024 | $129.58 | $138.90 (7.19%) | $139.20 | $128.53 | 898,500 | $7.78 B |
| 11/19/2024 | $121.53 | $128.49 (5.73%) | $128.98 | $121.53 | 1.00 M | $7.20 B |
| 11/18/2024 | $125.10 | $123.41 (-1.35%) | $126.25 | $122.02 | 1.00 M | $6.91 B |
| 11/15/2024 | $140.87 | $124.73 (-11.46%) | $141.17 | $121.52 | 1.93 M | $6.96 B |
| 11/14/2024 | $148.58 | $142.43 (-4.14%) | $149.88 | $142.08 | 748,300 | $7.94 B |
| 11/13/2024 | $144.96 | $150.47 (3.8%) | $154.32 | $143.95 | 1.07 M | $8.41 B |
| 11/12/2024 | $147.50 | $148.59 (0.74%) | $154.48 | $145.00 | 1.40 M | $8.30 B |
| 11/11/2024 | $140.80 | $139.51 (-0.92%) | $141.83 | $137.27 | 679,399 | $7.80 B |
| 11/08/2024 | $143.04 | $140.70 (-1.64%) | $143.27 | $140.00 | 543,900 | $7.86 B |
| 11/07/2024 | $145.26 | $143.88 (-0.95%) | $146.35 | $142.95 | 357,113 | $8.04 B |
| 11/06/2024 | $150.10 | $145.93 (-2.78%) | $150.78 | $141.00 | 461,736 | $8.16 B |
| 11/05/2024 | $138.32 | $145.95 (5.52%) | $146.03 | $138.32 | 373,700 | $8.16 B |
| 11/04/2024 | $138.64 | $139.53 (0.64%) | $140.74 | $136.41 | 477,523 | $7.80 B |
| 11/01/2024 | $134.27 | $138.61 (3.23%) | $138.79 | $134.27 | 463,900 | $7.75 B |
| 10/31/2024 | $135.08 | $134.27 (-0.6%) | $137.50 | $134.12 | 404,131 | $7.50 B |
| 10/30/2024 | $133.56 | $136.38 (2.11%) | $139.25 | $133.56 | 463,316 | $7.62 B |
| 10/29/2024 | $135.89 | $134.87 (-0.75%) | $138.96 | $133.58 | 462,400 | $7.54 B |
| 10/28/2024 | $137.50 | $137.21 (-0.21%) | $138.24 | $135.07 | 389,630 | $7.67 B |
| 10/25/2024 | $135.47 | $135.45 (-0.01%) | $137.57 | $134.28 | 333,500 | $7.57 B |
| 10/24/2024 | $138.63 | $135.18 (-2.49%) | $138.63 | $134.89 | 515,226 | $7.55 B |
| 10/23/2024 | $143.86 | $137.48 (-4.43%) | $143.86 | $137.36 | 519,400 | $7.68 B |
| 10/22/2024 | $145.00 | $144.14 (-0.59%) | $150.15 | $142.14 | 925,400 | $8.06 B |