-
5 DAY PERFORMANCE
-3.01% -
1 MONTH PERFORMANCE
-2.07% -
3 MONTH PERFORMANCE
+5.99% -
6 MONTH PERFORMANCE
+5.81% -
YEAR-TO-DATE PERFORMANCE
-2.70% -
1 YEAR PERFORMANCE
+7.53%
Qiagen N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $43.15 | $43.57 (0.97%) | $43.57 | $43.09 | 871,753 | $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 |
| 08/21/2024 | $46.89 | $47.06 (0.36%) | $47.17 | $46.82 | 781,900 | $10.45 B |
| 08/20/2024 | $46.95 | $46.97 (0.04%) | $47.16 | $46.79 | 682,908 | $10.43 B |
| 08/19/2024 | $46.54 | $46.95 (0.88%) | $47.10 | $46.54 | 821,300 | $10.42 B |
| 08/16/2024 | $46.42 | $46.68 (0.56%) | $46.71 | $46.35 | 592,700 | $10.36 B |
| 08/15/2024 | $45.95 | $46.43 (1.04%) | $46.58 | $45.95 | 530,605 | $10.31 B |
| 08/14/2024 | $46.14 | $46.05 (-0.2%) | $46.31 | $45.72 | 653,300 | $10.22 B |
| 08/13/2024 | $45.52 | $45.93 (0.9%) | $46.07 | $45.51 | 1.02 M | $10.20 B |
| 08/12/2024 | $45.36 | $45.25 (-0.24%) | $45.44 | $44.95 | 952,400 | $10.05 B |
| 08/09/2024 | $45.42 | $45.42 (0%) | $45.67 | $45.27 | 847,500 | $10.08 B |
| 08/08/2024 | $44.63 | $45.51 (1.97%) | $45.54 | $44.48 | 1.21 M | $10.10 B |
| 08/07/2024 | $45.24 | $44.45 (-1.75%) | $45.37 | $44.29 | 1.03 M | $9.87 B |
| 08/06/2024 | $44.48 | $44.72 (0.54%) | $45.47 | $44.28 | 989,928 | $9.93 B |
| 08/05/2024 | $45.26 | $44.89 (-0.82%) | $45.43 | $44.72 | 920,700 | $9.97 B |
| 08/02/2024 | $46.51 | $46.29 (-0.47%) | $46.55 | $45.75 | 1.29 M | $10.28 B |
| 08/01/2024 | $44.74 | $45.80 (2.37%) | $46.13 | $44.39 | 1.96 M | $10.17 B |
| 07/31/2024 | $44.54 | $44.49 (-0.11%) | $45.16 | $44.44 | 1.18 M | $9.88 B |
| 07/30/2024 | $44.49 | $44.71 (0.49%) | $44.87 | $43.93 | 1.32 M | $9.92 B |
| 07/29/2024 | $44.08 | $44.27 (0.43%) | $44.62 | $43.88 | 1.82 M | $9.82 B |
| 07/26/2024 | $42.92 | $43.94 (2.38%) | $44.14 | $42.87 | 1.49 M | $9.75 B |
| 07/25/2024 | $42.24 | $42.24 (0%) | $43.00 | $42.15 | 1.44 M | $9.37 B |
| 07/24/2024 | $41.45 | $42.01 (1.35%) | $42.30 | $41.44 | 997,629 | $9.32 B |
| 07/23/2024 | $42.10 | $41.45 (-1.54%) | $42.14 | $41.36 | 1.01 M | $9.20 B |
| 07/22/2024 | $41.97 | $42.34 (0.88%) | $42.40 | $41.67 | 1.28 M | $9.39 B |
| 07/19/2024 | $41.45 | $41.55 (0.24%) | $41.72 | $40.91 | 1.09 M | $9.22 B |
| 07/18/2024 | $42.45 | $41.78 (-1.58%) | $42.55 | $41.55 | 1.04 M | $9.27 B |
| 07/17/2024 | $42.29 | $42.48 (0.45%) | $42.79 | $42.19 | 1.38 M | $9.42 B |
| 07/16/2024 | $41.52 | $42.57 (2.53%) | $42.70 | $41.52 | 1.01 M | $9.44 B |
| 07/15/2024 | $41.86 | $41.80 (-0.14%) | $41.93 | $41.54 | 1.91 M | $9.27 B |
| 07/12/2024 | $41.52 | $42.18 (1.59%) | $42.21 | $41.49 | 890,332 | $9.36 B |
| 07/11/2024 | $41.26 | $41.11 (-0.36%) | $41.70 | $40.99 | 1.01 M | $9.12 B |
| 07/10/2024 | $40.60 | $41.03 (1.06%) | $41.15 | $40.53 | 846,957 | $9.10 B |
| 07/09/2024 | $40.44 | $40.06 (-0.94%) | $40.44 | $39.73 | 812,210 | $8.89 B |
| 07/08/2024 | $41.01 | $40.24 (-1.88%) | $41.17 | $40.06 | 1.06 M | $8.93 B |