5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-17.65%
YEAR-TO-DATE PERFORMANCE
-13.60%
1 YEAR PERFORMANCE
-11.63%
Qiagen N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $39.21 | $39.57 (0.92%) | $39.59 | $38.80 | 1.26 M | $8.80 B |
02/20/2025 | $39.20 | $38.57 (-1.61%) | $39.43 | $38.49 | 1.12 M | $8.57 B |
02/19/2025 | $39.36 | $39.22 (-0.36%) | $39.42 | $39.02 | 1.30 M | $8.72 B |
02/18/2025 | $39.96 | $40.01 (0.13%) | $40.21 | $39.76 | 867,000 | $8.89 B |
02/14/2025 | $40.09 | $39.87 (-0.55%) | $40.18 | $39.69 | 1.36 M | $8.86 B |
02/13/2025 | $40.03 | $40.06 (0.07%) | $40.61 | $39.72 | 1.76 M | $8.91 B |
02/12/2025 | $39.98 | $40.14 (0.4%) | $40.40 | $39.40 | 2.66 M | $8.92 B |
02/11/2025 | $40.00 | $39.28 (-1.8%) | $40.06 | $39.27 | 1.04 M | $8.73 B |
02/10/2025 | $39.86 | $40.08 (0.55%) | $40.47 | $39.63 | 1.71 M | $8.91 B |
02/07/2025 | $41.38 | $41.34 (-0.1%) | $41.48 | $40.85 | 1.31 M | $9.19 B |
02/06/2025 | $42.11 | $42.44 (0.78%) | $42.80 | $41.80 | 2.85 M | $9.44 B |
02/05/2025 | $43.93 | $43.80 (-0.3%) | $44.03 | $43.35 | 1.53 M | $9.74 B |
02/04/2025 | $43.69 | $43.36 (-0.76%) | $43.96 | $43.03 | 1.23 M | $9.64 B |
02/03/2025 | $43.97 | $43.84 (-0.3%) | $44.20 | $43.65 | 1.23 M | $9.75 B |
01/31/2025 | $44.56 | $44.64 (0.18%) | $45.05 | $44.41 | 813,900 | $9.92 B |
01/30/2025 | $44.04 | $44.51 (1.07%) | $44.90 | $43.88 | 1.02 M | $9.90 B |
01/29/2025 | $44.86 | $43.77 (-2.43%) | $44.86 | $43.55 | 1.04 M | $9.73 B |
01/28/2025 | $47.30 | $46.43 (-1.84%) | $47.44 | $46.40 | 1.28 M | $10.32 B |
01/27/2025 | $47.48 | $46.78 (-1.47%) | $47.57 | $46.56 | 1.54 M | $10.40 B |
01/24/2025 | $46.87 | $46.93 (0.13%) | $47.28 | $46.70 | 1.56 M | $10.14 B |
01/23/2025 | $48.62 | $47.14 (-3.04%) | $48.71 | $46.74 | 3.19 M | $10.19 B |
01/22/2025 | $49.01 | $48.60 (-0.84%) | $49.30 | $48.56 | 1.73 M | $10.50 B |
01/21/2025 | $48.73 | $48.86 (0.27%) | $48.97 | $48.56 | 1.23 M | $10.56 B |
01/17/2025 | $47.39 | $47.31 (-0.17%) | $47.68 | $47.08 | 1.18 M | $10.23 B |
01/16/2025 | $46.91 | $47.21 (0.64%) | $47.55 | $46.61 | 1.07 M | $10.20 B |
01/15/2025 | $47.52 | $46.56 (-2.02%) | $47.58 | $46.39 | 1.31 M | $10.06 B |
01/14/2025 | $47.17 | $46.87 (-0.64%) | $47.17 | $46.55 | 797,400 | $10.13 B |
01/13/2025 | $46.34 | $47.31 (2.09%) | $47.42 | $46.17 | 1.51 M | $10.23 B |
01/10/2025 | $46.56 | $45.96 (-1.29%) | $46.56 | $45.86 | 991,000 | $9.93 B |
01/08/2025 | $46.29 | $46.55 (0.56%) | $46.72 | $45.90 | 630,500 | $10.06 B |
01/07/2025 | $46.47 | $46.22 (-0.54%) | $47.04 | $46.19 | 463,600 | $9.99 B |
01/06/2025 | $45.84 | $46.06 (0.48%) | $46.23 | $45.60 | 850,200 | $9.96 B |
01/03/2025 | $45.89 | $46.25 (0.78%) | $46.50 | $45.79 | 491,700 | $10.00 B |
01/02/2025 | $46.10 | $45.79 (-0.67%) | $46.19 | $45.63 | 646,700 | $9.90 B |
12/31/2024 | $46.03 | $45.80 (-0.5%) | $46.38 | $45.76 | 588,900 | $9.90 B |
12/30/2024 | $45.94 | $45.99 (0.11%) | $46.40 | $45.57 | 684,000 | $9.94 B |
12/27/2024 | $45.99 | $46.28 (0.63%) | $46.52 | $45.98 | 432,522 | $10.00 B |
12/26/2024 | $46.13 | $46.30 (0.37%) | $46.50 | $45.86 | 313,635 | $10.01 B |
12/24/2024 | $46.14 | $46.35 (0.46%) | $46.38 | $45.95 | 168,572 | $10.02 B |
12/23/2024 | $46.49 | $46.10 (-0.84%) | $46.49 | $45.79 | 470,484 | $9.96 B |
12/20/2024 | $45.09 | $45.95 (1.91%) | $46.23 | $45.03 | 1.74 M | $9.93 B |
12/19/2024 | $45.79 | $45.59 (-0.44%) | $45.93 | $45.45 | 1.10 M | $9.85 B |
12/18/2024 | $46.43 | $45.31 (-2.41%) | $46.70 | $45.27 | 785,934 | $9.79 B |
12/17/2024 | $46.95 | $46.64 (-0.66%) | $47.40 | $46.56 | 694,367 | $10.08 B |
12/16/2024 | $46.68 | $46.68 (0%) | $47.13 | $46.60 | 784,068 | $10.09 B |
12/13/2024 | $47.58 | $46.70 (-1.85%) | $47.59 | $46.60 | 2.07 M | $10.09 B |
12/12/2024 | $47.42 | $47.27 (-0.32%) | $47.55 | $47.20 | 596,833 | $10.22 B |
12/11/2024 | $47.48 | $47.48 (0%) | $47.50 | $47.03 | 714,409 | $10.26 B |
12/10/2024 | $47.47 | $47.39 (-0.17%) | $47.99 | $46.76 | 1.21 M | $10.24 B |
12/09/2024 | $44.73 | $45.59 (1.92%) | $45.67 | $44.63 | 650,572 | $9.85 B |
12/06/2024 | $44.78 | $44.66 (-0.27%) | $44.97 | $44.53 | 323,267 | $9.65 B |
12/05/2024 | $45.22 | $44.67 (-1.22%) | $45.22 | $44.65 | 745,203 | $9.66 B |
12/04/2024 | $44.68 | $45.02 (0.76%) | $45.20 | $44.47 | 604,160 | $9.73 B |
12/03/2024 | $45.24 | $44.53 (-1.57%) | $45.24 | $44.52 | 875,391 | $9.62 B |
12/02/2024 | $44.72 | $44.90 (0.4%) | $45.21 | $44.55 | 742,479 | $9.70 B |
11/29/2024 | $44.60 | $44.67 (0.16%) | $44.92 | $44.60 | 453,582 | $9.66 B |
11/27/2024 | $44.90 | $45.00 (0.22%) | $45.31 | $44.85 | 604,746 | $9.73 B |
11/26/2024 | $44.86 | $44.48 (-0.85%) | $44.89 | $44.30 | 697,896 | $9.61 B |
11/25/2024 | $44.47 | $44.49 (0.04%) | $44.77 | $44.31 | 775,182 | $9.62 B |
11/22/2024 | $43.98 | $44.00 (0.05%) | $44.13 | $43.77 | 661,045 | $9.51 B |