5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
+13.66%
3 MONTH PERFORMANCE
+33.08%
6 MONTH PERFORMANCE
+30.83%
YEAR-TO-DATE PERFORMANCE
+15.16%
1 YEAR PERFORMANCE
+16.52%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $165.51 | $165.76 (0.15%) | $167.25 | $161.71 | 563.42 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 |
| 10/27/2025 | $165.69 | $161.10 (-2.77%) | $168.01 | $160.40 | 1.41 M | $9.06 B |
| 10/24/2025 | $166.11 | $166.33 (0.13%) | $169.87 | $164.97 | 1.18 M | $9.34 B |
| 10/23/2025 | $155.27 | $165.20 (6.4%) | $166.18 | $155.27 | 1.20 M | $9.28 B |
| 10/22/2025 | $156.90 | $157.41 (0.33%) | $160.46 | $155.74 | 1.21 M | $8.84 B |
| 10/21/2025 | $158.00 | $156.75 (-0.79%) | $165.17 | $156.50 | 1.65 M | $8.81 B |
| 10/20/2025 | $153.81 | $154.54 (0.47%) | $157.83 | $152.95 | 1.03 M | $8.68 B |
| 10/17/2025 | $153.50 | $152.60 (-0.59%) | $156.31 | $152.54 | 1.07 M | $8.57 B |
| 10/16/2025 | $157.03 | $154.55 (-1.58%) | $157.21 | $152.44 | 1.11 M | $8.68 B |
| 10/15/2025 | $148.79 | $149.52 (0.49%) | $152.36 | $147.16 | 812.83 K | $8.40 B |
| 10/14/2025 | $146.16 | $148.40 (1.53%) | $150.85 | $145.51 | 872.00 K | $8.34 B |
| 10/13/2025 | $145.69 | $148.67 (2.05%) | $150.40 | $145.01 | 772.60 K | $8.35 B |
| 10/10/2025 | $148.33 | $145.24 (-2.08%) | $148.96 | $143.47 | 931.15 K | $8.16 B |
| 10/09/2025 | $150.81 | $148.81 (-1.33%) | $153.02 | $147.88 | 1.29 M | $8.36 B |
| 10/08/2025 | $145.82 | $150.81 (3.42%) | $151.27 | $144.28 | 819.00 K | $8.47 B |
| 10/07/2025 | $150.31 | $145.93 (-2.91%) | $152.30 | $144.07 | 1.18 M | $8.20 B |
| 10/06/2025 | $147.30 | $150.10 (1.9%) | $150.75 | $147.07 | 894.24 K | $8.43 B |
| 10/03/2025 | $146.85 | $148.73 (1.28%) | $150.15 | $144.70 | 1.29 M | $8.36 B |
| 10/02/2025 | $146.40 | $145.23 (-0.8%) | $148.48 | $143.26 | 1.14 M | $8.16 B |
| 10/01/2025 | $134.69 | $145.81 (8.26%) | $147.04 | $134.19 | 1.68 M | $8.19 B |
| 09/30/2025 | $124.09 | $133.67 (7.72%) | $134.09 | $123.98 | 1.19 M | $7.51 B |
| 09/29/2025 | $125.82 | $124.09 (-1.37%) | $125.85 | $123.68 | 743.40 K | $6.97 B |
| 09/26/2025 | $122.00 | $125.61 (2.96%) | $125.93 | $121.99 | 563.14 K | $7.06 B |
| 09/25/2025 | $122.68 | $121.68 (-0.82%) | $124.44 | $121.18 | 612.80 K | $6.84 B |
| 09/24/2025 | $123.76 | $124.51 (0.61%) | $125.81 | $122.52 | 1.12 M | $6.99 B |
| 09/23/2025 | $126.30 | $123.95 (-1.86%) | $128.24 | $123.67 | 598.91 K | $6.96 B |
| 09/22/2025 | $124.93 | $125.94 (0.81%) | $127.71 | $123.65 | 758.93 K | $7.08 B |
| 09/19/2025 | $125.36 | $122.30 (-2.44%) | $126.66 | $122.12 | 1.10 M | $6.87 B |
| 09/18/2025 | $122.09 | $124.38 (1.88%) | $125.87 | $121.77 | 757.80 K | $6.99 B |
| 09/17/2025 | $119.34 | $119.39 (0.04%) | $123.00 | $117.14 | 1.09 M | $6.71 B |
| 09/16/2025 | $113.56 | $119.75 (5.45%) | $120.16 | $112.84 | 1.36 M | $6.73 B |
| 09/15/2025 | $114.24 | $113.74 (-0.44%) | $115.72 | $112.73 | 647.10 K | $6.39 B |
| 09/12/2025 | $118.48 | $113.54 (-4.17%) | $118.64 | $113.48 | 707.55 K | $6.38 B |
| 09/11/2025 | $119.09 | $119.51 (0.35%) | $122.71 | $118.91 | 624.50 K | $6.71 B |
| 09/10/2025 | $118.40 | $120.23 (1.55%) | $122.70 | $117.55 | 986.50 K | $6.75 B |
| 09/09/2025 | $120.04 | $118.69 (-1.12%) | $120.18 | $117.18 | 526.11 K | $6.67 B |
| 09/08/2025 | $122.37 | $120.70 (-1.36%) | $123.26 | $119.13 | 782.73 K | $6.78 B |
| 09/05/2025 | $120.07 | $124.56 (3.74%) | $125.31 | $120.03 | 1.04 M | $7.00 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.
