5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
-15.48%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-28.37%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $115.37 | $122.86 (6.49%) | $123.24 | $111.21 | 976,842 | $6.89 B |
| 04/10/2025 | $121.10 | $115.19 (-4.88%) | $121.10 | $110.97 | 836,988 | $6.46 B |
| 04/09/2025 | $106.89 | $123.85 (15.87%) | $124.38 | $105.06 | 1.25 M | $6.94 B |
| 04/08/2025 | $121.79 | $108.89 (-10.59%) | $122.69 | $105.76 | 1.19 M | $6.10 B |
| 04/07/2025 | $105.78 | $116.11 (9.77%) | $121.84 | $102.97 | 1.83 M | $6.51 B |
| 04/04/2025 | $117.72 | $111.94 (-4.91%) | $118.42 | $106.78 | 1.83 M | $6.28 B |
| 04/03/2025 | $120.93 | $121.70 (0.64%) | $126.51 | $120.30 | 886,865 | $6.82 B |
| 04/02/2025 | $126.72 | $130.92 (3.31%) | $133.38 | $124.99 | 863,700 | $7.34 B |
| 04/01/2025 | $127.78 | $128.50 (0.56%) | $128.89 | $124.84 | 749,400 | $7.20 B |
| 03/31/2025 | $131.16 | $127.24 (-2.99%) | $131.16 | $125.39 | 1.26 M | $7.13 B |
| 03/28/2025 | $136.05 | $133.41 (-1.94%) | $137.05 | $130.41 | 856,700 | $7.48 B |
| 03/27/2025 | $138.72 | $137.12 (-1.15%) | $140.89 | $136.58 | 313,522 | $7.69 B |
| 03/26/2025 | $141.82 | $139.43 (-1.69%) | $142.14 | $136.59 | 746,728 | $7.82 B |
| 03/25/2025 | $144.78 | $141.95 (-1.95%) | $147.00 | $140.20 | 730,949 | $7.96 B |
| 03/24/2025 | $142.67 | $145.15 (1.74%) | $145.60 | $141.28 | 492,811 | $8.14 B |
| 03/21/2025 | $136.61 | $140.02 (2.5%) | $140.39 | $135.71 | 623,146 | $7.85 B |
| 03/20/2025 | $140.65 | $139.34 (-0.93%) | $144.32 | $137.92 | 446,236 | $7.81 B |
| 03/19/2025 | $144.12 | $144.88 (0.53%) | $146.60 | $138.01 | 814,756 | $8.12 B |
| 03/18/2025 | $144.61 | $144.34 (-0.19%) | $147.61 | $139.07 | 1.16 M | $8.09 B |
| 03/17/2025 | $150.42 | $152.81 (1.59%) | $153.89 | $147.99 | 481,700 | $8.57 B |
| 03/14/2025 | $143.92 | $150.62 (4.66%) | $150.87 | $142.79 | 498,500 | $8.44 B |
| 03/13/2025 | $145.18 | $142.44 (-1.89%) | $146.65 | $140.93 | 462,400 | $7.98 B |
| 03/12/2025 | $148.52 | $145.37 (-2.12%) | $149.66 | $141.26 | 884,943 | $8.15 B |
| 03/11/2025 | $138.54 | $147.13 (6.2%) | $148.54 | $137.56 | 962,218 | $8.25 B |
| 03/10/2025 | $151.17 | $136.99 (-9.38%) | $152.46 | $135.69 | 1.52 M | $7.68 B |
| 03/07/2025 | $159.63 | $155.70 (-2.46%) | $161.68 | $149.88 | 923,900 | $8.73 B |
| 03/06/2025 | $155.97 | $160.11 (2.65%) | $163.78 | $155.35 | 589,100 | $8.98 B |
| 03/05/2025 | $154.53 | $157.67 (2.03%) | $160.00 | $152.25 | 655,000 | $8.84 B |
| 03/04/2025 | $153.62 | $154.81 (0.77%) | $156.82 | $147.37 | 709,745 | $8.68 B |
| 03/03/2025 | $159.44 | $155.38 (-2.55%) | $160.99 | $153.81 | 466,400 | $8.71 B |
| 02/28/2025 | $155.51 | $159.26 (2.41%) | $160.05 | $154.29 | 453,325 | $8.92 B |
| 02/27/2025 | $162.20 | $156.54 (-3.49%) | $165.43 | $156.41 | 438,700 | $8.77 B |
| 02/26/2025 | $161.54 | $162.81 (0.79%) | $165.82 | $161.00 | 513,400 | $9.12 B |
| 02/25/2025 | $164.14 | $161.47 (-1.63%) | $165.47 | $159.15 | 801,300 | $9.04 B |
| 02/24/2025 | $159.32 | $164.74 (3.4%) | $168.10 | $157.63 | 957,323 | $9.23 B |
| 02/21/2025 | $164.34 | $158.99 (-3.26%) | $165.00 | $156.18 | 795,400 | $8.91 B |
| 02/20/2025 | $157.90 | $162.67 (3.02%) | $169.00 | $157.88 | 1.77 M | $9.11 B |
| 02/19/2025 | $143.83 | $150.73 (4.8%) | $151.32 | $143.83 | 1.17 M | $8.44 B |
| 02/18/2025 | $147.29 | $145.18 (-1.43%) | $149.04 | $143.89 | 537,100 | $8.13 B |
| 02/14/2025 | $145.83 | $146.92 (0.75%) | $147.59 | $144.56 | 403,000 | $8.23 B |
| 02/13/2025 | $145.85 | $146.17 (0.22%) | $148.45 | $143.03 | 519,444 | $8.19 B |
| 02/12/2025 | $145.77 | $145.72 (-0.03%) | $148.26 | $144.02 | 739,500 | $8.16 B |
| 02/11/2025 | $152.40 | $149.49 (-1.91%) | $154.48 | $149.24 | 429,700 | $8.37 B |
| 02/10/2025 | $158.84 | $153.86 (-3.14%) | $159.51 | $153.57 | 459,200 | $8.62 B |
| 02/07/2025 | $161.33 | $156.05 (-3.27%) | $162.10 | $154.68 | 409,307 | $8.74 B |
| 02/06/2025 | $162.01 | $161.86 (-0.09%) | $163.70 | $158.77 | 413,200 | $9.07 B |
| 02/05/2025 | $160.81 | $161.93 (0.7%) | $163.60 | $159.73 | 413,036 | $9.07 B |
| 02/04/2025 | $157.65 | $160.02 (1.5%) | $162.02 | $156.63 | 434,400 | $8.96 B |
| 02/03/2025 | $162.70 | $159.87 (-1.74%) | $165.09 | $159.79 | 573,120 | $8.95 B |
| 01/31/2025 | $167.57 | $166.21 (-0.81%) | $170.44 | $165.71 | 340,049 | $9.31 B |
| 01/30/2025 | $171.32 | $167.53 (-2.21%) | $177.17 | $166.55 | 584,122 | $9.38 B |
| 01/29/2025 | $172.03 | $169.40 (-1.53%) | $174.75 | $164.96 | 917,845 | $9.49 B |
| 01/28/2025 | $176.29 | $174.24 (-1.16%) | $182.52 | $169.99 | 1.12 M | $9.76 B |
| 01/27/2025 | $165.56 | $168.01 (1.48%) | $168.23 | $163.90 | 484,700 | $9.41 B |
| 01/24/2025 | $167.75 | $165.89 (-1.11%) | $168.70 | $165.24 | 538,326 | $9.29 B |
| 01/23/2025 | $164.87 | $167.90 (1.84%) | $168.65 | $162.82 | 373,926 | $9.40 B |
| 01/22/2025 | $168.53 | $166.84 (-1%) | $170.48 | $165.67 | 419,600 | $9.35 B |
| 01/21/2025 | $161.07 | $167.92 (4.25%) | $168.42 | $157.58 | 769,400 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
