5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-16.56%
3 MONTH PERFORMANCE
-25.86%
6 MONTH PERFORMANCE
-21.53%
YEAR-TO-DATE PERFORMANCE
-17.97%
1 YEAR PERFORMANCE
-20.81%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $121.65 | $118.07 (-2.94%) | $121.88 | $117.11 | 1.15 M | $6.63 B |
| 05/29/2025 | $123.00 | $122.32 (-0.55%) | $123.71 | $120.96 | 1.07 M | $6.86 B |
| 05/28/2025 | $122.84 | $121.18 (-1.35%) | $123.13 | $120.55 | 515.45 K | $6.80 B |
| 05/27/2025 | $121.88 | $122.54 (0.54%) | $123.82 | $121.13 | 630.74 K | $6.88 B |
| 05/23/2025 | $117.77 | $118.15 (0.32%) | $118.90 | $116.64 | 615.80 K | $6.63 B |
| 05/22/2025 | $119.58 | $120.45 (0.73%) | $121.59 | $118.51 | 623.30 K | $6.76 B |
| 05/21/2025 | $125.89 | $120.21 (-4.51%) | $126.19 | $120.11 | 497.52 K | $6.75 B |
| 05/20/2025 | $126.33 | $127.59 (1%) | $129.42 | $125.64 | 651.20 K | $7.16 B |
| 05/19/2025 | $123.94 | $126.19 (1.82%) | $126.38 | $123.00 | 867.10 K | $7.08 B |
| 05/16/2025 | $124.06 | $126.50 (1.97%) | $126.56 | $120.11 | 1.25 M | $7.10 B |
| 05/15/2025 | $128.34 | $123.26 (-3.96%) | $128.34 | $121.83 | 923.35 K | $6.92 B |
| 05/14/2025 | $132.10 | $128.04 (-3.07%) | $134.25 | $126.50 | 497.10 K | $7.19 B |
| 05/13/2025 | $133.53 | $131.55 (-1.48%) | $135.47 | $131.37 | 546.92 K | $7.38 B |
| 05/12/2025 | $127.86 | $133.72 (4.58%) | $134.06 | $125.40 | 1.05 M | $7.50 B |
| 05/09/2025 | $128.36 | $123.24 (-3.99%) | $130.87 | $123.10 | 581.00 K | $6.92 B |
| 05/08/2025 | $127.82 | $127.85 (0.02%) | $131.00 | $126.27 | 681.24 K | $7.18 B |
| 05/07/2025 | $131.52 | $126.88 (-3.53%) | $133.18 | $125.31 | 1.38 M | $7.12 B |
| 05/06/2025 | $140.21 | $130.40 (-7%) | $141.99 | $130.15 | 1.12 M | $7.32 B |
| 05/05/2025 | $140.28 | $140.92 (0.46%) | $143.56 | $139.68 | 681.50 K | $7.91 B |
| 05/02/2025 | $140.36 | $141.51 (0.82%) | $142.66 | $138.32 | 581.93 K | $7.94 B |
| 05/01/2025 | $139.75 | $137.20 (-1.82%) | $140.71 | $135.46 | 481.90 K | $7.70 B |
| 04/30/2025 | $139.54 | $137.99 (-1.11%) | $139.54 | $134.04 | 975.88 K | $7.74 B |
| 04/29/2025 | $135.15 | $139.43 (3.17%) | $145.47 | $132.46 | 1.99 M | $7.83 B |
| 04/28/2025 | $145.60 | $143.63 (-1.35%) | $148.38 | $140.14 | 863.70 K | $8.06 B |
| 04/25/2025 | $143.75 | $144.75 (0.7%) | $145.96 | $140.89 | 440.80 K | $8.12 B |
| 04/24/2025 | $141.81 | $145.23 (2.41%) | $145.91 | $140.70 | 491.74 K | $8.14 B |
| 04/23/2025 | $144.46 | $141.40 (-2.12%) | $148.94 | $140.70 | 609.03 K | $7.93 B |
| 04/22/2025 | $138.51 | $138.93 (0.3%) | $141.62 | $136.07 | 1.08 M | $7.79 B |
| 04/21/2025 | $129.43 | $131.64 (1.71%) | $132.41 | $125.05 | 679.00 K | $7.38 B |
| 04/17/2025 | $131.26 | $130.00 (-0.96%) | $131.51 | $125.24 | 754.66 K | $7.29 B |
| 04/16/2025 | $127.90 | $132.10 (3.28%) | $135.81 | $127.90 | 1.39 M | $7.41 B |
| 04/15/2025 | $126.04 | $126.62 (0.46%) | $130.31 | $123.97 | 811.84 K | $7.10 B |
| 04/14/2025 | $126.30 | $127.26 (0.76%) | $128.93 | $123.50 | 634.14 K | $7.13 B |
| 04/11/2025 | $115.37 | $122.86 (6.49%) | $123.24 | $111.21 | 979.33 K | $6.89 B |
| 04/10/2025 | $121.10 | $115.19 (-4.88%) | $121.10 | $110.97 | 836.99 K | $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 | 886.87 K | $6.82 B |
| 04/02/2025 | $126.72 | $130.92 (3.31%) | $133.38 | $124.99 | 863.70 K | $7.34 B |
| 04/01/2025 | $127.78 | $128.50 (0.56%) | $128.89 | $124.84 | 749.40 K | $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 | 856.70 K | $7.48 B |
| 03/27/2025 | $138.72 | $137.12 (-1.15%) | $140.89 | $136.58 | 313.52 K | $7.69 B |
| 03/26/2025 | $141.82 | $139.43 (-1.69%) | $142.14 | $136.59 | 746.73 K | $7.82 B |
| 03/25/2025 | $144.78 | $141.95 (-1.95%) | $147.00 | $140.20 | 730.95 K | $7.96 B |
| 03/24/2025 | $142.67 | $145.15 (1.74%) | $145.60 | $141.28 | 492.81 K | $8.14 B |
| 03/21/2025 | $136.61 | $140.02 (2.5%) | $140.39 | $135.71 | 623.15 K | $7.85 B |
| 03/20/2025 | $140.65 | $139.34 (-0.93%) | $144.32 | $137.92 | 446.24 K | $7.81 B |
| 03/19/2025 | $144.12 | $144.88 (0.53%) | $146.60 | $138.01 | 814.76 K | $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 | 481.70 K | $8.57 B |
| 03/14/2025 | $143.92 | $150.62 (4.66%) | $150.87 | $142.79 | 498.50 K | $8.44 B |
| 03/13/2025 | $145.18 | $142.44 (-1.89%) | $146.65 | $140.93 | 462.40 K | $7.98 B |
| 03/12/2025 | $148.52 | $145.37 (-2.12%) | $149.66 | $141.26 | 884.94 K | $8.15 B |
| 03/11/2025 | $138.54 | $147.13 (6.2%) | $148.54 | $137.56 | 962.22 K | $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 | 923.90 K | $8.73 B |
| 03/06/2025 | $155.97 | $160.11 (2.65%) | $163.78 | $155.35 | 589.10 K | $8.98 B |
| 03/05/2025 | $154.53 | $157.67 (2.03%) | $160.00 | $152.25 | 655.00 K | $8.84 B |
| 03/04/2025 | $153.62 | $154.81 (0.77%) | $156.82 | $147.37 | 709.75 K | $8.68 B |
| 03/03/2025 | $159.44 | $155.38 (-2.55%) | $160.99 | $153.81 | 466.40 K | $8.71 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.
