NASDAQ : RGEN
Repligen Corporation — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 176.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Repligen Corporation (RGEN) closed at 172.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 178.12 | 178.12 | 172.51 | 172.95 | 1,628,609 | -2.26% |
| 2026-10-30 | 177.44 | 180.45 | 171.23 | 176.94 | 4,472,065 | -6.20% |
| 2026-10-29 | 188.42 | 191.05 | 185.275 | 188.64 | 890,266 | +2.14% |
| 2026-10-28 | 173.54 | 185.88 | 173.54 | 184.69 | 1,448,254 | +5.06% |
| 2026-10-27 | 168.34 | 180 | 164.88 | 175.8 | 2,114,819 | -2.43% |
| 2026-10-26 | 176.93 | 181.46 | 175.8 | 180.17 | 1,177,803 | +1.83% |
| 2026-10-23 | 178.3 | 179.54 | 174.9 | 176.93 | 1,066,119 | -1.00% |
| 2026-10-22 | 179.45 | 185.025 | 175.96 | 178.71 | 1,272,487 | -0.72% |
| 2026-10-21 | 174.37 | 183.49 | 172 | 180.01 | 903,860 | +0.63% |
| 2026-10-20 | 176.5 | 180.67 | 174.37 | 178.88 | 877,749 | +1.39% |
| 2026-10-19 | 177.82 | 178.66 | 174.258 | 176.43 | 769,102 | +0.58% |
| 2026-10-16 | 183.81 | 186 | 172.39 | 175.42 | 1,213,319 | -4.75% |
| 2026-10-15 | 178.28 | 185.99 | 177.49 | 184.17 | 1,043,052 | +3.35% |
| 2026-10-14 | 175.42 | 181.067 | 175.39 | 178.2 | 1,216,922 | +1.58% |
| 2026-10-13 | 172.51 | 177.955 | 169.73 | 175.42 | 1,259,264 | +1.69% |
| 2026-10-12 | 171.73 | 173.82 | 169.9 | 172.51 | 899,606 | -0.79% |
| 2026-10-09 | 164.21 | 174.82 | 164.21 | 173.88 | 1,339,917 | +6.13% |
| 2026-10-08 | 164 | 164.65 | 157.436 | 163.84 | 1,226,723 | -2.02% |
| 2026-10-07 | 174.75 | 175.04 | 165.99 | 167.22 | 2,630,181 | -4.37% |
| 2026-10-06 | 191.9 | 194.36 | 174.36 | 174.86 | 1,704,645 | -7.73% |
| 2026-10-05 | 178.75 | 191.26 | 178.61 | 189.5 | 1,613,626 | +4.29% |
| 2026-10-02 | 179.32 | 186.52 | 178 | 181.7 | 1,460,471 | +2.52% |
| 2026-10-01 | 194 | 194 | 177.12 | 177.23 | 1,945,821 | -7.80% |
| 2026-09-30 | 193.09 | 195.61 | 190.965 | 192.23 | 730,435 | -1.20% |
| 2026-09-29 | 196 | 196.65 | 190.98 | 194.57 | 1,139,036 | +0.25% |
| 2026-09-28 | 187.25 | 198.87 | 187.11 | 194.09 | 1,567,198 | +2.32% |
| 2026-09-25 | 189.92 | 191.51 | 186.905 | 189.68 | 1,502,366 | -0.51% |
| 2026-09-24 | 184.1 | 192.49 | 183.75 | 190.65 | 1,602,615 | +3.32% |
| 2026-09-23 | 186.38 | 188.945 | 181.71 | 184.53 | 934,768 | -1.19% |
| 2026-09-22 | 180.72 | 188.2 | 180 | 186.75 | 1,159,813 | +3.34% |
| 2026-09-21 | 176.89 | 182.25 | 176.22 | 180.71 | 857,648 | +2.16% |
| 2026-09-18 | 179.1 | 179.1 | 176.29 | 176.89 | 1,359,746 | -0.73% |
| 2026-09-17 | 174.93 | 178.65 | 173.24 | 178.19 | 1,087,055 | +3.05% |
| 2026-09-16 | 174.9 | 178.55 | 171.66 | 172.91 | 826,902 | -1.04% |
| 2026-09-15 | 168.27 | 175.855 | 168.27 | 174.73 | 891,264 | +4.01% |
| 2026-09-14 | 166.74 | 168.42 | 162.1 | 168 | 514,403 | +1.71% |
| 2026-09-11 | 166.72 | 168.06 | 164.02 | 165.18 | 944,558 | +0.30% |
| 2026-09-10 | 162.68 | 165.04 | 161.142 | 164.68 | 955,980 | -0.22% |
| 2026-09-09 | 168.53 | 169.52 | 162.46 | 165.05 | 1,081,203 | -2.06% |
| 2026-09-08 | 168.05 | 172.945 | 166.32 | 168.53 | 779,443 | +0.55% |
| 2026-09-04 | 167.26 | 169.51 | 165 | 167.6 | 806,066 | -1.19% |
| 2026-09-03 | 175.53 | 176.13 | 167.54 | 169.61 | 1,325,296 | -1.93% |
| 2026-09-02 | 171.765 | 176.87 | 168.58 | 172.94 | 959,331 | +1.72% |
| 2026-09-01 | 180.7 | 182.569 | 167.42 | 170.02 | 1,405,066 | -6.06% |
| 2026-08-31 | 174.17 | 181.07 | 174.01 | 180.98 | 790,973 | +2.67% |
| 2026-08-28 | 179.76 | 181.345 | 175.695 | 176.27 | 818,718 | -3.16% |
| 2026-08-27 | 179.9 | 183.09 | 179.14 | 182.03 | 611,896 | +0.96% |
| 2026-08-26 | 180.11 | 183.43 | 179.465 | 180.3 | 539,095 | -0.77% |
| 2026-08-25 | 181.62 | 185.34 | 178.981 | 181.69 | 1,142,346 | +0.04% |
| 2026-08-24 | 180.6 | 183.05 | 176.28 | 181.62 | 1,497,952 | +0.27% |
| 2026-08-21 | 179.66 | 182.425 | 175.745 | 181.13 | 1,097,219 | +0.47% |
| 2026-08-20 | 174.61 | 188.73 | 173.135 | 180.29 | 1,591,724 | +2.23% |
| 2026-08-19 | 172.74 | 179.87 | 170 | 176.36 | 1,898,690 | +6.15% |
| 2026-08-18 | 168.01 | 168.03 | 164.83 | 166.15 | 462,720 | -1.71% |
| 2026-08-17 | 166.25 | 169.495 | 164.62 | 169.04 | 658,901 | +1.32% |
| 2026-08-14 | 167.49 | 168.015 | 165.05 | 166.83 | 598,130 | -0.39% |
| 2026-08-13 | 167.19 | 168.373 | 161.895 | 167.49 | 762,300 | +1.08% |
| 2026-08-12 | 165.21 | 166.955 | 162.36 | 165.7 | 833,924 | +0.56% |
| 2026-08-11 | 163.41 | 168.2 | 161.02 | 164.77 | 989,274 | +0.98% |
| 2026-08-10 | 163.06 | 166.43 | 160.99 | 163.17 | 770,770 | -0.45% |
| 2026-08-07 | 159.44 | 164.97 | 159.44 | 163.9 | 950,498 | +2.80% |
| 2026-08-06 | 156.21 | 162.37 | 156.085 | 159.44 | 1,221,255 | +0.54% |
| 2026-08-05 | 150 | 158.95 | 149.94 | 158.59 | 1,281,864 | +5.88% |
| 2026-08-04 | 146.76 | 149.97 | 142.29 | 149.78 | 1,203,027 | +1.85% |
| 2026-08-03 | 142.06 | 147.38 | 140.54 | 147.06 | 1,010,517 | +4.29% |
| 2026-07-31 | 143.81 | 145 | 139.398 | 141.01 | 875,270 | -1.80% |
| 2026-07-30 | 143.67 | 144.18 | 139.98 | 143.6 | 1,042,805 | +1.68% |
| 2026-07-29 | 144.24 | 149.73 | 140.265 | 141.23 | 1,514,030 | -2.83% |
| 2026-07-28 | 139.7 | 154 | 137.35 | 145.34 | 2,508,130 | +10.90% |
| 2026-07-27 | 131.87 | 133.355 | 130.03 | 131.06 | 1,456,917 | -0.68% |
| 2026-07-24 | 138.13 | 138.13 | 131.82 | 131.96 | 1,359,904 | -4.10% |
| 2026-07-23 | 144.23 | 148.37 | 132.28 | 137.6 | 2,793,139 | -1.78% |
| 2026-07-22 | 131.76 | 142.48 | 131.173 | 140.09 | 2,685,528 | +2.26% |
| 2026-07-21 | 131.95 | 138.07 | 129 | 136.99 | 2,144,924 | -5.84% |
| 2026-07-20 | 147.35 | 149.38 | 144.355 | 145.49 | 887,485 | -1.20% |
| 2026-07-17 | 147.11 | 149.06 | 143.88 | 147.25 | 912,389 | -0.88% |
| 2026-07-16 | 148.66 | 150.9 | 147.36 | 148.55 | 834,858 | +0.33% |
| 2026-07-15 | 147.69 | 149.14 | 146.245 | 148.06 | 880,900 | +0.63% |
| 2026-07-14 | 143.88 | 147.25 | 142.89 | 147.13 | 523,043 | +1.55% |
| 2026-07-13 | 142.8 | 146.69 | 141.64 | 144.88 | 753,315 | +0.44% |
| 2026-07-10 | 144.35 | 145.185 | 141.835 | 144.24 | 476,012 | +0.21% |
| 2026-07-09 | 137.44 | 144.48 | 136.78 | 143.94 | 667,210 | +4.75% |
| 2026-07-08 | 137.67 | 138.88 | 135.08 | 137.41 | 689,024 | -1.73% |
| 2026-07-07 | 144.58 | 144.58 | 137.61 | 139.83 | 617,789 | -1.15% |
| 2026-07-06 | 140.48 | 142.24 | 137.11 | 141.46 | 666,683 | -0.66% |
| 2026-07-02 | 139.9 | 143.165 | 139.9 | 142.4 | 985,760 | +2.45% |
| 2026-07-01 | 137.15 | 140.615 | 134.68 | 138.99 | 1,161,912 | +1.87% |
| 2026-06-30 | 136.59 | 138.85 | 134.01 | 136.44 | 1,106,310 | -0.41% |
| 2026-06-29 | 142.81 | 144.72 | 135.72 | 137 | 1,802,598 | -6.81% |
| 2026-06-26 | 143.98 | 147.585 | 143.98 | 147.01 | 1,966,213 | +1.23% |
| 2026-06-25 | 143 | 149.05 | 140.445 | 145.23 | 1,963,027 | +4.93% |
| 2026-06-24 | 128.19 | 140.32 | 127.175 | 138.4 | 1,421,051 | +9.52% |
| 2026-06-23 | 128.16 | 130.73 | 124.85 | 126.37 | 856,499 | -0.16% |
| 2026-06-22 | 131.13 | 133.74 | 125.44 | 126.57 | 865,916 | -4.13% |
| 2026-06-18 | 131.4 | 133.574 | 127.48 | 132.02 | 1,236,920 | -1.15% |
| 2026-06-17 | 132.9 | 136.535 | 130.71 | 133.55 | 1,352,544 | +1.41% |
| 2026-06-16 | 131.32 | 134.11 | 129.7 | 131.69 | 612,354 | +0.63% |
| 2026-06-15 | 133.71 | 134.59 | 130.42 | 130.87 | 633,247 | +0.21% |
| 2026-06-12 | 133.58 | 135.725 | 130.43 | 130.59 | 1,338,022 | -2.06% |
| 2026-06-11 | 130.93 | 133.95 | 129.765 | 133.33 | 647,082 | +1.97% |
| 2026-06-10 | 128.57 | 135.07 | 126.835 | 130.76 | 1,212,470 | +0.48% |
| 2026-06-09 | 127.49 | 132.245 | 127.42 | 130.13 | 1,472,890 | +3.83% |
| 2026-06-08 | 123.57 | 126.48 | 121.205 | 125.33 | 741,331 | +2.47% |
| 2026-06-05 | 125.95 | 128.36 | 121.69 | 122.31 | 693,725 | -3.35% |
| 2026-06-04 | 121.8 | 128.46 | 121.73 | 126.55 | 1,205,217 | +3.96% |
| 2026-06-03 | 119.4 | 122.32 | 117.59 | 121.73 | 663,422 | +0.50% |
| 2026-06-02 | 122.18 | 122.405 | 119.21 | 121.13 | 769,585 | -1.60% |
| 2026-06-01 | 122.58 | 124.005 | 118.52 | 123.1 | 695,089 | -0.69% |
| 2026-05-29 | 122.82 | 125.595 | 121.81 | 123.95 | 925,602 | +0.99% |
| 2026-05-28 | 113.17 | 126.68 | 113.04 | 122.73 | 1,595,818 | +8.45% |
| 2026-05-27 | 115.15 | 118.2 | 112 | 113.17 | 1,125,533 | -1.75% |
| 2026-05-26 | 116.61 | 117 | 112.408 | 115.19 | 800,014 | +0.11% |
| 2026-05-22 | 113.5 | 116 | 112.37 | 115.06 | 722,881 | +1.49% |
| 2026-05-21 | 110.9 | 114.825 | 109.38 | 113.37 | 1,042,737 | +1.46% |
| 2026-05-20 | 109 | 111.88 | 103.63 | 111.74 | 1,182,471 | +2.97% |
| 2026-05-19 | 105 | 110.1 | 103.5 | 108.52 | 2,216,942 | +4.15% |
| 2026-05-18 | 103.7 | 106.38 | 102.48 | 104.2 | 1,568,446 | +1.29% |
| 2026-05-15 | 104.46 | 107.75 | 102.55 | 102.87 | 2,307,275 | -0.49% |
| 2026-05-14 | 107.03 | 107.745 | 100.99 | 103.38 | 2,029,169 | -3.41% |
| 2026-05-13 | 113.67 | 115.4 | 106.92 | 107.03 | 1,676,494 | -5.78% |