-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
+1.04% -
3 MONTH PERFORMANCE
-8.71% -
6 MONTH PERFORMANCE
-1.95% -
YEAR-TO-DATE PERFORMANCE
-4.74% -
1 YEAR PERFORMANCE
+4.92%
Qiagen N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $42.76 | $42.61 (-0.35%) | $42.85 | $42.61 | 101,359 | |
| 11/21/2024 | $42.22 | $42.33 (0.26%) | $42.48 | $42.04 | 960,301 | $9.41 B |
| 11/20/2024 | $40.63 | $42.09 (3.59%) | $42.42 | $40.48 | 1.86 M | $9.36 B |
| 11/19/2024 | $40.55 | $40.80 (0.62%) | $41.01 | $40.35 | 736,441 | $9.07 B |
| 11/18/2024 | $40.79 | $40.99 (0.49%) | $41.20 | $40.73 | 1.09 M | $9.11 B |
| 11/15/2024 | $41.97 | $41.27 (-1.67%) | $41.97 | $40.97 | 1.23 M | $9.17 B |
| 11/14/2024 | $42.85 | $42.09 (-1.77%) | $42.86 | $42.03 | 545,645 | $9.36 B |
| 11/13/2024 | $42.78 | $42.63 (-0.35%) | $42.85 | $42.41 | 803,300 | $9.48 B |
| 11/12/2024 | $43.88 | $43.23 (-1.48%) | $43.99 | $43.23 | 933,446 | $9.60 B |
| 11/11/2024 | $43.80 | $44.05 (0.57%) | $44.09 | $43.54 | 977,204 | $9.78 B |
| 11/08/2024 | $44.22 | $43.76 (-1.04%) | $44.27 | $43.63 | 807,301 | $9.71 B |
| 11/07/2024 | $45.19 | $44.15 (-2.3%) | $45.35 | $43.83 | 1.45 M | $9.80 B |
| 11/06/2024 | $43.02 | $43.87 (1.98%) | $44.06 | $42.71 | 1.60 M | $9.74 B |
| 11/05/2024 | $43.69 | $43.95 (0.6%) | $44.07 | $43.45 | 869,600 | $9.76 B |
| 11/04/2024 | $43.56 | $43.65 (0.21%) | $43.86 | $43.45 | 1.26 M | $9.69 B |
| 11/01/2024 | $42.88 | $43.08 (0.47%) | $43.22 | $42.73 | 873,500 | $9.56 B |
| 10/31/2024 | $42.06 | $42.10 (0.1%) | $42.39 | $41.89 | 925,600 | $9.35 B |
| 10/30/2024 | $42.02 | $42.24 (0.52%) | $42.47 | $41.92 | 928,700 | $9.38 B |
| 10/29/2024 | $41.66 | $41.83 (0.41%) | $42.04 | $41.58 | 476,024 | $9.29 B |
| 10/28/2024 | $42.08 | $41.80 (-0.67%) | $42.17 | $41.74 | 615,925 | $9.28 B |
| 10/25/2024 | $41.70 | $41.55 (-0.36%) | $42.00 | $41.51 | 492,400 | $9.22 B |
| 10/24/2024 | $42.23 | $41.60 (-1.49%) | $42.29 | $41.58 | 567,400 | $9.23 B |
| 10/23/2024 | $42.21 | $42.12 (-0.21%) | $42.26 | $41.93 | 489,600 | $9.35 B |
| 10/22/2024 | $42.07 | $42.21 (0.33%) | $42.40 | $41.79 | 759,736 | $9.37 B |
| 10/21/2024 | $42.64 | $42.12 (-1.22%) | $42.65 | $41.87 | 589,000 | $9.35 B |
| 10/18/2024 | $42.81 | $43.00 (0.44%) | $43.00 | $42.63 | 1.02 M | $9.55 B |
| 10/17/2024 | $42.40 | $42.69 (0.68%) | $42.93 | $42.27 | 1.66 M | $9.48 B |
| 10/16/2024 | $43.84 | $43.21 (-1.44%) | $43.88 | $43.13 | 1.54 M | $9.59 B |
| 10/15/2024 | $44.09 | $43.88 (-0.48%) | $44.61 | $43.78 | 647,000 | $9.74 B |
| 10/14/2024 | $43.91 | $44.09 (0.41%) | $44.23 | $43.69 | 1.37 M | $9.79 B |
| 10/11/2024 | $43.78 | $43.92 (0.32%) | $44.08 | $43.75 | 1.14 M | $9.75 B |
| 10/10/2024 | $44.18 | $43.28 (-2.04%) | $44.26 | $43.08 | 822,500 | $9.61 B |
| 10/09/2024 | $43.74 | $44.45 (1.62%) | $44.45 | $43.63 | 1.53 M | $9.87 B |
| 10/08/2024 | $43.48 | $43.56 (0.18%) | $43.77 | $43.44 | 546,900 | $9.67 B |
| 10/07/2024 | $43.45 | $43.32 (-0.3%) | $43.48 | $43.19 | 483,015 | $9.62 B |
| 10/04/2024 | $43.15 | $43.57 (0.97%) | $43.57 | $43.09 | 871,800 | $9.67 B |
| 10/03/2024 | $44.11 | $43.54 (-1.29%) | $44.14 | $43.41 | 1.72 M | $9.67 B |
| 10/02/2024 | $44.51 | $44.35 (-0.36%) | $44.54 | $44.04 | 1.39 M | $9.85 B |
| 10/01/2024 | $45.47 | $44.91 (-1.23%) | $45.51 | $44.77 | 974,649 | $9.97 B |
| 09/30/2024 | $45.37 | $45.57 (0.44%) | $45.62 | $45.08 | 2.09 M | $10.12 B |
| 09/27/2024 | $45.70 | $45.24 (-1.01%) | $46.08 | $45.22 | 1.97 M | $10.04 B |
| 09/26/2024 | $44.57 | $45.02 (1.01%) | $45.05 | $44.49 | 836,736 | $9.99 B |
| 09/25/2024 | $44.93 | $44.11 (-1.83%) | $44.95 | $44.10 | 1.09 M | $9.79 B |
| 09/24/2024 | $44.66 | $44.86 (0.45%) | $45.11 | $44.57 | 1.12 M | $9.96 B |
| 09/23/2024 | $44.87 | $44.46 (-0.91%) | $44.88 | $44.38 | 916,843 | $9.87 B |
| 09/20/2024 | $45.40 | $44.90 (-1.1%) | $45.41 | $44.70 | 1.93 M | $9.97 B |
| 09/19/2024 | $46.05 | $45.59 (-1%) | $46.06 | $45.53 | 1.03 M | $10.12 B |
| 09/18/2024 | $45.88 | $45.68 (-0.44%) | $46.14 | $45.59 | 1.94 M | $10.14 B |
| 09/17/2024 | $46.38 | $45.66 (-1.55%) | $46.42 | $45.48 | 1.70 M | $10.14 B |
| 09/16/2024 | $46.20 | $46.57 (0.8%) | $46.60 | $46.00 | 703,543 | $10.34 B |
| 09/13/2024 | $45.86 | $46.36 (1.09%) | $46.38 | $45.83 | 947,000 | $10.29 B |
| 09/12/2024 | $45.74 | $45.57 (-0.37%) | $45.81 | $45.25 | 1.56 M | $10.12 B |
| 09/11/2024 | $45.77 | $45.84 (0.15%) | $46.04 | $45.50 | 916,407 | $10.18 B |
| 09/10/2024 | $45.50 | $45.90 (0.88%) | $45.91 | $45.32 | 1.14 M | $10.19 B |
| 09/09/2024 | $44.51 | $45.89 (3.1%) | $46.00 | $44.51 | 1.68 M | $10.19 B |
| 09/06/2024 | $44.76 | $44.48 (-0.63%) | $44.91 | $44.05 | 1.45 M | $9.87 B |
| 09/05/2024 | $44.55 | $44.48 (-0.16%) | $44.94 | $44.30 | 1.47 M | $9.87 B |
| 09/04/2024 | $44.26 | $44.16 (-0.23%) | $44.55 | $44.07 | 1.49 M | $9.80 B |
| 09/03/2024 | $44.70 | $44.28 (-0.94%) | $45.04 | $44.05 | 4.64 M | $9.83 B |
| 08/30/2024 | $46.10 | $45.71 (-0.85%) | $46.25 | $45.49 | 1.67 M | $10.15 B |
| 08/29/2024 | $45.76 | $45.68 (-0.17%) | $46.22 | $45.66 | 1.82 M | $10.14 B |
| 08/28/2024 | $45.95 | $45.81 (-0.3%) | $46.36 | $45.70 | 931,020 | $10.17 B |
| 08/27/2024 | $45.74 | $46.02 (0.61%) | $46.13 | $45.52 | 1.38 M | $10.22 B |
| 08/26/2024 | $45.97 | $45.20 (-1.68%) | $46.23 | $45.06 | 1.37 M | $10.03 B |
| 08/23/2024 | $47.12 | $46.27 (-1.8%) | $47.24 | $46.04 | 2.32 M | $10.27 B |
| 08/22/2024 | $47.40 | $46.72 (-1.43%) | $47.44 | $46.71 | 1.26 M | $10.37 B |