5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
+33.77%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-8.14%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $161.36 | $160.05 (-0.81%) | $162.98 | $157.77 | 438.79 K | $9.06 B |
| 01/27/2026 | $162.26 | $163.63 (0.84%) | $164.94 | $160.26 | 455.14 K | $9.20 B |
| 01/26/2026 | $163.41 | $163.34 (-0.04%) | $166.78 | $161.76 | 496.80 K | $9.18 B |
| 01/23/2026 | $167.67 | $162.33 (-3.18%) | $169.78 | $160.22 | 674.10 K | $9.12 B |
| 01/22/2026 | $170.81 | $167.93 (-1.69%) | $174.87 | $166.40 | 547.61 K | $9.44 B |
| 01/21/2026 | $165.26 | $169.97 (2.85%) | $170.67 | $165.18 | 738.32 K | $9.55 B |
| 01/20/2026 | $159.54 | $163.33 (2.38%) | $165.60 | $157.29 | 476.84 K | $9.18 B |
| 01/16/2026 | $162.29 | $162.02 (-0.17%) | $165.30 | $160.45 | 625.00 K | $9.11 B |
| 01/15/2026 | $162.06 | $161.69 (-0.23%) | $165.03 | $158.80 | 747.80 K | $9.09 B |
| 01/14/2026 | $167.50 | $162.03 (-3.27%) | $168.25 | $158.91 | 877.94 K | $9.11 B |
| 01/13/2026 | $170.04 | $167.31 (-1.61%) | $172.51 | $160.57 | 999.72 K | $9.40 B |
| 01/12/2026 | $167.77 | $168.40 (0.38%) | $170.07 | $164.74 | 509.03 K | $9.47 B |
| 01/09/2026 | $167.49 | $166.82 (-0.4%) | $169.56 | $164.29 | 396.14 K | $9.38 B |
| 01/08/2026 | $166.87 | $166.42 (-0.27%) | $168.66 | $164.19 | 664.01 K | $9.35 B |
| 01/07/2026 | $172.66 | $169.05 (-2.09%) | $175.00 | $167.86 | 911.44 K | $9.50 B |
| 01/06/2026 | $169.44 | $172.26 (1.66%) | $175.77 | $169.36 | 696.83 K | $9.68 B |
| 01/05/2026 | $164.53 | $169.44 (2.98%) | $170.65 | $164.53 | 568.00 K | $9.52 B |
| 01/02/2026 | $163.53 | $164.35 (0.5%) | $167.51 | $162.21 | 639.92 K | $9.24 B |
| 12/31/2025 | $166.41 | $163.86 (-1.53%) | $167.09 | $163.47 | 450.40 K | $9.21 B |
| 12/30/2025 | $164.93 | $166.59 (1.01%) | $167.09 | $162.02 | 319.44 K | $9.36 B |
| 12/29/2025 | $165.04 | $165.73 (0.42%) | $167.65 | $161.41 | 367.10 K | $9.32 B |
| 12/26/2025 | $165.15 | $166.21 (0.64%) | $166.24 | $163.85 | 251.00 K | $9.34 B |
| 12/24/2025 | $166.67 | $165.66 (-0.61%) | $166.67 | $164.50 | 232.60 K | $9.31 B |
| 12/23/2025 | $164.00 | $166.36 (1.44%) | $166.97 | $162.53 | 558.31 K | $9.35 B |
| 12/22/2025 | $162.19 | $165.58 (2.09%) | $167.74 | $161.73 | 513.90 K | $9.31 B |
| 12/19/2025 | $158.32 | $162.38 (2.56%) | $163.00 | $158.32 | 1.07 M | $9.13 B |
| 12/18/2025 | $160.13 | $157.72 (-1.51%) | $162.29 | $156.72 | 748.70 K | $8.87 B |
| 12/17/2025 | $156.81 | $156.92 (0.07%) | $161.08 | $156.56 | 571.30 K | $8.82 B |
| 12/16/2025 | $160.00 | $158.09 (-1.19%) | $160.99 | $156.01 | 671.01 K | $8.89 B |
| 12/15/2025 | $159.86 | $160.58 (0.45%) | $160.91 | $157.01 | 581.30 K | $9.03 B |
| 12/12/2025 | $161.26 | $157.39 (-2.4%) | $162.06 | $156.31 | 660.60 K | $8.85 B |
| 12/11/2025 | $163.65 | $161.66 (-1.22%) | $164.60 | $161.17 | 569.20 K | $9.09 B |
| 12/10/2025 | $161.99 | $163.80 (1.12%) | $165.02 | $160.54 | 580.12 K | $9.21 B |
| 12/09/2025 | $160.55 | $160.67 (0.07%) | $164.15 | $160.50 | 684.70 K | $9.03 B |
| 12/08/2025 | $163.68 | $160.81 (-1.75%) | $164.54 | $160.11 | 520.61 K | $9.04 B |
| 12/05/2025 | $166.21 | $164.98 (-0.74%) | $167.20 | $163.87 | 499.50 K | $9.27 B |
| 12/04/2025 | $165.51 | $165.76 (0.15%) | $167.67 | $161.67 | 599.20 K | $9.32 B |
| 12/03/2025 | $165.39 | $166.52 (0.68%) | $170.40 | $165.04 | 915.70 K | $9.36 B |
| 12/02/2025 | $166.11 | $165.02 (-0.66%) | $168.28 | $163.23 | 800.60 K | $9.28 B |
| 12/01/2025 | $168.57 | $166.35 (-1.32%) | $171.01 | $165.84 | 989.90 K | $9.35 B |
| 11/28/2025 | $174.01 | $171.02 (-1.72%) | $174.01 | $168.70 | 388.21 K | $9.61 B |
| 11/26/2025 | $171.82 | $171.18 (-0.37%) | $172.61 | $168.79 | 498.87 K | $9.62 B |
| 11/25/2025 | $167.17 | $171.76 (2.75%) | $173.65 | $167.11 | 888.81 K | $9.65 B |
| 11/24/2025 | $161.38 | $167.26 (3.64%) | $167.97 | $160.65 | 946.82 K | $9.40 B |
| 11/21/2025 | $156.50 | $162.51 (3.84%) | $164.39 | $155.72 | 892.10 K | $9.13 B |
| 11/20/2025 | $156.76 | $154.36 (-1.53%) | $159.78 | $153.58 | 654.01 K | $8.68 B |
| 11/19/2025 | $152.09 | $155.08 (1.97%) | $155.82 | $150.26 | 693.85 K | $8.72 B |
| 11/18/2025 | $147.74 | $153.06 (3.6%) | $153.73 | $146.56 | 523.90 K | $8.60 B |
| 11/17/2025 | $152.32 | $149.00 (-2.18%) | $154.82 | $148.45 | 718.55 K | $8.37 B |
| 11/14/2025 | $144.81 | $152.37 (5.22%) | $154.79 | $144.81 | 1.59 M | $8.56 B |
| 11/13/2025 | $155.19 | $150.56 (-2.98%) | $157.90 | $150.47 | 904.36 K | $8.46 B |
| 11/12/2025 | $152.62 | $158.01 (3.53%) | $158.74 | $152.62 | 1.39 M | $8.88 B |
| 11/11/2025 | $145.32 | $153.44 (5.59%) | $155.13 | $145.32 | 1.09 M | $8.62 B |
| 11/10/2025 | $144.40 | $145.66 (0.87%) | $151.10 | $144.40 | 896.25 K | $8.19 B |
| 11/07/2025 | $144.64 | $142.82 (-1.26%) | $144.64 | $139.40 | 663.00 K | $8.03 B |
| 11/06/2025 | $145.35 | $144.98 (-0.25%) | $147.00 | $141.63 | 496.67 K | $8.15 B |
| 11/05/2025 | $146.41 | $145.84 (-0.39%) | $148.65 | $144.02 | 679.90 K | $8.20 B |
| 11/04/2025 | $149.06 | $146.93 (-1.43%) | $151.31 | $146.00 | 619.01 K | $8.26 B |
| 11/03/2025 | $147.52 | $150.17 (1.8%) | $150.84 | $146.42 | 770.60 K | $8.44 B |
| 10/31/2025 | $145.76 | $149.06 (2.26%) | $153.48 | $144.21 | 1.23 M | $8.38 B |
| 10/30/2025 | $147.87 | $144.57 (-2.23%) | $150.11 | $144.18 | 909.70 K | $8.13 B |
| 10/29/2025 | $149.92 | $148.48 (-0.96%) | $155.31 | $148.17 | 1.35 M | $8.35 B |
| 10/28/2025 | $165.00 | $151.57 (-8.14%) | $166.62 | $150.73 | 1.71 M | $8.52 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.
