5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-6.62%
1 YEAR PERFORMANCE
-1.77%
Qiagen N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $43.16 | $42.75 (-0.95%) | $43.19 | $42.47 | 1.01 M | $9.24 B |
| 04/29/2025 | $42.50 | $42.63 (0.31%) | $43.04 | $42.40 | 936,772 | $9.21 B |
| 04/28/2025 | $42.50 | $42.47 (-0.07%) | $42.60 | $42.04 | 977,500 | $9.18 B |
| 04/25/2025 | $42.50 | $42.07 (-1.01%) | $42.59 | $41.82 | 896,399 | $9.09 B |
| 04/24/2025 | $42.60 | $43.06 (1.08%) | $43.13 | $42.29 | 1.21 M | $9.31 B |
| 04/23/2025 | $42.39 | $42.32 (-0.17%) | $43.00 | $42.20 | 1.37 M | $9.15 B |
| 04/22/2025 | $41.65 | $42.34 (1.66%) | $42.55 | $41.51 | 1.39 M | $9.15 B |
| 04/21/2025 | $40.61 | $40.48 (-0.32%) | $40.87 | $40.31 | 1.17 M | $8.75 B |
| 04/17/2025 | $40.67 | $40.71 (0.1%) | $41.12 | $40.00 | 1.73 M | $8.80 B |
| 04/16/2025 | $41.76 | $41.44 (-0.77%) | $41.80 | $40.91 | 1.77 M | $8.96 B |
| 04/15/2025 | $42.13 | $41.53 (-1.42%) | $43.88 | $41.40 | 2.40 M | $8.98 B |
| 04/14/2025 | $41.86 | $42.32 (1.1%) | $42.46 | $41.73 | 1.22 M | $9.15 B |
| 04/11/2025 | $40.91 | $41.98 (2.62%) | $42.40 | $40.77 | 1.72 M | $9.07 B |
| 04/10/2025 | $40.07 | $40.05 (-0.05%) | $40.59 | $38.97 | 1.38 M | $8.66 B |
| 04/09/2025 | $40.06 | $41.43 (3.42%) | $41.65 | $39.09 | 2.73 M | $8.95 B |
| 04/08/2025 | $40.41 | $38.81 (-3.96%) | $40.53 | $38.58 | 1.65 M | $8.39 B |
| 04/07/2025 | $39.31 | $40.31 (2.54%) | $41.30 | $38.68 | 2.94 M | $8.71 B |
| 04/04/2025 | $39.61 | $38.26 (-3.41%) | $39.74 | $38.13 | 1.77 M | $8.27 B |
| 04/03/2025 | $41.44 | $40.37 (-2.58%) | $41.44 | $39.83 | 2.29 M | $8.72 B |
| 04/02/2025 | $39.35 | $40.02 (1.7%) | $40.19 | $39.32 | 1.52 M | $8.65 B |
| 04/01/2025 | $40.18 | $39.50 (-1.69%) | $40.20 | $39.38 | 1.59 M | $8.54 B |
| 03/31/2025 | $39.50 | $40.15 (1.65%) | $40.27 | $39.31 | 1.25 M | $8.68 B |
| 03/28/2025 | $39.95 | $39.85 (-0.25%) | $40.11 | $39.70 | 868,833 | $8.77 B |
| 03/27/2025 | $39.63 | $39.65 (0.05%) | $39.81 | $39.59 | 655,924 | $8.73 B |
| 03/26/2025 | $39.54 | $39.58 (0.1%) | $39.71 | $39.39 | 837,011 | $8.72 B |
| 03/25/2025 | $40.04 | $39.67 (-0.92%) | $40.11 | $39.35 | 779,823 | $8.74 B |
| 03/24/2025 | $39.72 | $39.80 (0.2%) | $39.90 | $39.47 | 877,726 | $8.76 B |
| 03/21/2025 | $39.25 | $39.66 (1.04%) | $39.75 | $39.17 | 1.10 M | $8.73 B |
| 03/20/2025 | $39.38 | $39.36 (-0.05%) | $39.52 | $39.17 | 1.02 M | $8.67 B |
| 03/19/2025 | $39.56 | $39.65 (0.23%) | $39.81 | $39.41 | 768,613 | $8.73 B |
| 03/18/2025 | $39.82 | $39.75 (-0.18%) | $39.86 | $39.48 | 667,747 | $8.75 B |
| 03/17/2025 | $39.34 | $39.82 (1.22%) | $40.01 | $39.34 | 1.05 M | $8.77 B |
| 03/14/2025 | $39.21 | $39.48 (0.69%) | $39.51 | $38.92 | 858,431 | $8.69 B |
| 03/13/2025 | $39.12 | $38.90 (-0.56%) | $39.49 | $38.75 | 1.13 M | $8.57 B |
| 03/12/2025 | $39.30 | $39.40 (0.25%) | $39.60 | $38.94 | 1.26 M | $8.68 B |
| 03/11/2025 | $39.86 | $39.25 (-1.53%) | $39.86 | $38.78 | 1.74 M | $8.64 B |
| 03/10/2025 | $39.41 | $38.89 (-1.32%) | $39.84 | $38.76 | 1.12 M | $8.56 B |
| 03/07/2025 | $39.54 | $39.75 (0.53%) | $40.00 | $39.50 | 1.78 M | $8.75 B |
| 03/06/2025 | $39.15 | $39.88 (1.86%) | $40.13 | $38.90 | 2.08 M | $8.78 B |
| 03/05/2025 | $38.02 | $38.55 (1.39%) | $38.62 | $37.92 | 956,545 | $8.49 B |
| 03/04/2025 | $37.85 | $37.82 (-0.08%) | $38.05 | $37.63 | 862,900 | $8.33 B |
| 03/03/2025 | $38.79 | $38.22 (-1.47%) | $38.89 | $38.14 | 1.18 M | $8.42 B |
| 02/28/2025 | $38.51 | $38.40 (-0.29%) | $38.64 | $38.16 | 1.06 M | $8.54 B |
| 02/27/2025 | $38.80 | $38.40 (-1.03%) | $38.85 | $38.29 | 896,218 | $8.54 B |
| 02/26/2025 | $39.41 | $39.15 (-0.66%) | $39.74 | $39.08 | 693,600 | $8.70 B |
| 02/25/2025 | $40.00 | $39.70 (-0.75%) | $40.03 | $39.43 | 1.02 M | $8.83 B |
| 02/24/2025 | $39.74 | $39.91 (0.43%) | $40.10 | $39.61 | 1.19 M | $8.87 B |
| 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 |
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.
