5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+5.33%
Qiagen N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $46.95 | $47.08 (0.28%) | $47.26 | $46.54 | 1.66 M | $10.21 B |
| 12/03/2025 | $46.73 | $46.82 (0.19%) | $46.92 | $46.39 | 1.33 M | $10.15 B |
| 12/02/2025 | $46.98 | $46.94 (-0.09%) | $47.01 | $46.68 | 1.25 M | $10.18 B |
| 12/01/2025 | $47.91 | $47.34 (-1.19%) | $48.13 | $47.25 | 1.00 M | $10.27 B |
| 11/28/2025 | $47.91 | $47.75 (-0.33%) | $47.93 | $47.69 | 302.03 K | $10.36 B |
| 11/26/2025 | $48.19 | $48.10 (-0.19%) | $48.69 | $48.10 | 1.03 M | $10.43 B |
| 11/25/2025 | $47.93 | $48.56 (1.31%) | $48.59 | $47.78 | 1.03 M | $10.53 B |
| 11/24/2025 | $47.04 | $47.22 (0.38%) | $47.39 | $46.90 | 1.24 M | $10.24 B |
| 11/21/2025 | $45.82 | $46.84 (2.23%) | $47.01 | $45.82 | 833.00 K | $10.16 B |
| 11/20/2025 | $45.24 | $45.67 (0.95%) | $45.92 | $45.06 | 1.46 M | $9.90 B |
| 11/19/2025 | $44.66 | $44.43 (-0.52%) | $44.74 | $43.91 | 1.28 M | $9.64 B |
| 11/18/2025 | $43.76 | $44.35 (1.35%) | $44.38 | $43.59 | 1.40 M | $9.62 B |
| 11/17/2025 | $43.98 | $44.13 (0.34%) | $44.52 | $43.92 | 2.00 M | $9.57 B |
| 11/14/2025 | $44.49 | $44.32 (-0.38%) | $45.36 | $44.24 | 1.28 M | $9.61 B |
| 11/13/2025 | $44.35 | $44.65 (0.68%) | $45.09 | $44.35 | 866.01 K | $9.68 B |
| 11/12/2025 | $44.15 | $44.53 (0.86%) | $44.71 | $44.14 | 978.31 K | $9.66 B |
| 11/11/2025 | $43.66 | $44.22 (1.28%) | $44.30 | $43.51 | 875.20 K | $9.59 B |
| 11/10/2025 | $43.34 | $43.17 (-0.39%) | $43.63 | $43.02 | 937.41 K | $9.36 B |
| 11/07/2025 | $42.91 | $43.56 (1.51%) | $43.60 | $42.82 | 1.30 M | $9.45 B |
| 11/06/2025 | $43.38 | $43.06 (-0.74%) | $43.55 | $42.97 | 1.47 M | $9.34 B |
| 11/05/2025 | $43.42 | $44.05 (1.45%) | $44.62 | $43.42 | 2.05 M | $9.55 B |
| 11/04/2025 | $45.32 | $44.16 (-2.56%) | $47.39 | $43.26 | 3.57 M | $9.58 B |
| 11/03/2025 | $46.28 | $45.68 (-1.3%) | $46.32 | $45.31 | 1.73 M | $9.91 B |
| 10/31/2025 | $46.33 | $46.85 (1.12%) | $47.23 | $46.15 | 1.26 M | $10.16 B |
| 10/30/2025 | $46.96 | $46.33 (-1.34%) | $47.28 | $46.19 | 1.47 M | $10.05 B |
| 10/29/2025 | $47.79 | $47.19 (-1.26%) | $47.82 | $46.93 | 879.90 K | $10.23 B |
| 10/28/2025 | $48.36 | $47.95 (-0.85%) | $48.63 | $47.75 | 802.80 K | $10.40 B |
| 10/27/2025 | $49.12 | $48.40 (-1.47%) | $49.20 | $48.36 | 946.80 K | $10.50 B |
| 10/24/2025 | $49.50 | $49.32 (-0.36%) | $49.53 | $49.06 | 673.82 K | $10.70 B |
| 10/23/2025 | $48.89 | $49.35 (0.94%) | $49.48 | $48.75 | 768.50 K | $10.70 B |
| 10/22/2025 | $48.49 | $48.60 (0.23%) | $48.89 | $48.34 | 682.10 K | $10.54 B |
| 10/21/2025 | $48.95 | $48.55 (-0.82%) | $49.59 | $48.54 | 758.40 K | $10.53 B |
| 10/20/2025 | $48.21 | $48.67 (0.95%) | $48.99 | $48.15 | 841.15 K | $10.56 B |
| 10/17/2025 | $48.06 | $48.27 (0.44%) | $48.46 | $47.97 | 705.00 K | $10.47 B |
| 10/16/2025 | $47.52 | $48.13 (1.28%) | $48.44 | $47.52 | 1.66 M | $10.44 B |
| 10/15/2025 | $47.42 | $47.51 (0.19%) | $47.71 | $47.07 | 715.22 K | $10.30 B |
| 10/14/2025 | $47.06 | $47.50 (0.93%) | $47.57 | $46.94 | 653.14 K | $10.30 B |
| 10/13/2025 | $46.86 | $47.22 (0.77%) | $47.51 | $46.73 | 738.20 K | $10.24 B |
| 10/10/2025 | $47.37 | $46.85 (-1.1%) | $47.59 | $46.45 | 1.31 M | $10.16 B |
| 10/09/2025 | $47.74 | $46.93 (-1.7%) | $47.93 | $46.92 | 1.19 M | $10.18 B |
| 10/08/2025 | $46.83 | $47.76 (1.99%) | $47.80 | $46.80 | 1.18 M | $10.36 B |
| 10/07/2025 | $46.87 | $46.80 (-0.15%) | $47.16 | $46.76 | 1.04 M | $10.15 B |
| 10/06/2025 | $46.77 | $46.96 (0.41%) | $47.09 | $46.61 | 883.50 K | $10.18 B |
| 10/03/2025 | $46.27 | $46.80 (1.15%) | $46.89 | $46.23 | 1.07 M | $10.15 B |
| 10/02/2025 | $46.30 | $46.24 (-0.13%) | $46.52 | $46.04 | 956.95 K | $10.03 B |
| 10/01/2025 | $44.86 | $46.32 (3.25%) | $46.35 | $44.85 | 1.26 M | $10.05 B |
| 09/30/2025 | $43.84 | $44.68 (1.92%) | $45.07 | $43.76 | 1.35 M | $9.69 B |
| 09/29/2025 | $43.92 | $43.94 (0.05%) | $44.16 | $43.74 | 690.00 K | $9.53 B |
| 09/26/2025 | $44.03 | $43.90 (-0.3%) | $44.15 | $43.81 | 857.33 K | $9.52 B |
| 09/25/2025 | $44.26 | $43.93 (-0.75%) | $44.46 | $43.80 | 1.63 M | $9.53 B |
| 09/24/2025 | $45.27 | $45.07 (-0.44%) | $45.41 | $44.96 | 1.08 M | $9.77 B |
| 09/23/2025 | $45.64 | $45.61 (-0.07%) | $46.00 | $45.55 | 903.20 K | $9.89 B |
| 09/22/2025 | $46.10 | $45.73 (-0.8%) | $46.23 | $45.65 | 1.08 M | $9.92 B |
| 09/19/2025 | $45.57 | $45.94 (0.81%) | $46.12 | $45.45 | 1.82 M | $9.96 B |
| 09/18/2025 | $45.68 | $45.74 (0.13%) | $46.05 | $45.63 | 2.19 M | $9.92 B |
| 09/17/2025 | $45.39 | $45.42 (0.07%) | $46.18 | $45.18 | 959.80 K | $9.85 B |
| 09/16/2025 | $45.46 | $45.60 (0.31%) | $45.71 | $45.20 | 918.31 K | $9.89 B |
| 09/15/2025 | $45.37 | $45.39 (0.04%) | $45.56 | $45.12 | 1.01 M | $9.84 B |
| 09/12/2025 | $45.98 | $45.28 (-1.52%) | $45.99 | $45.28 | 992.21 K | $9.82 B |
| 09/11/2025 | $45.57 | $46.06 (1.08%) | $46.21 | $45.33 | 1.17 M | $9.99 B |
| 09/10/2025 | $46.79 | $46.01 (-1.67%) | $46.89 | $45.99 | 1.05 M | $9.98 B |
| 09/09/2025 | $47.92 | $47.04 (-1.84%) | $47.93 | $46.94 | 903.90 K | $10.20 B |
| 09/08/2025 | $47.34 | $47.58 (0.51%) | $47.68 | $47.19 | 885.13 K | $10.32 B |
| 09/05/2025 | $47.22 | $47.55 (0.7%) | $47.71 | $47.22 | 939.63 K | $10.31 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.
