NYSE : QGEN

Qiagen N.V. — Price history

Healthcare · Diagnostics & Research · Netherlands

Last price 50.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.41B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Qiagen N.V. (QGEN) closed at 50.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	50.35	50.39	50.07	50.22	4,168,094	-0.24%
2026-10-29	50.18	50.41	50.1	50.34	3,549,441	+0.02%
2026-10-28	50.25	50.38	50.15	50.33	4,534,884	+0.32%
2026-10-27	50.32	50.39	50.17	50.17	4,256,933	-0.40%
2026-10-26	50.42	50.53	50.3	50.37	4,113,081	-0.04%
2026-10-23	50.38	50.445	50.325	50.39	7,144,401	+0.34%
2026-10-22	50.5	50.52	49.9	50.22	40,827,267	+0.44%
2026-10-21	48.12	50.25	46.89	50	12,529,749	+2.25%
2026-10-20	46.97	50.82	46.62	48.9	10,132,100	+5.05%
2026-10-19	46.18	46.915	45.84	46.55	2,159,800	+0.91%
2026-10-16	46.59	46.75	45.965	46.13	1,995,593	-0.09%
2026-10-15	45.96	46.485	45.595	46.17	1,312,641	+1.34%
2026-10-14	45.885	46.368	45.47	45.56	1,632,434	+0.26%
2026-10-13	45.77	45.79	44.97	45.44	1,437,214	+0.29%
2026-10-12	45.68	45.69	44.955	45.31	1,171,567	-0.15%
2026-10-09	44.99	45.61	44.79	45.38	1,255,460	+1.91%
2026-10-08	44.44	44.8	43.65	44.53	1,559,460	-0.58%
2026-10-07	45.61	46.09	44.78	44.79	2,578,604	-1.88%
2026-10-06	47.25	47.28	45.27	45.65	2,898,486	-0.31%
2026-10-05	44.78	46.005	44.46	45.79	3,054,030	+2.32%
2026-10-02	42.445	45.6	42.18	44.75	4,556,125	+6.45%
2026-10-01	43.85	43.87	41.94	42.04	2,617,340	-3.93%
2026-09-30	44.4	44.7	43.76	43.76	2,322,696	-1.44%
2026-09-29	44.08	44.66	44.04	44.4	4,231,942	-1.36%
2026-09-28	44.65	45.525	44.37	45.01	2,746,128	+1.88%
2026-09-25	44.73	44.8	43.995	44.18	1,407,967	-0.85%
2026-09-24	44.08	45.21	44	44.56	1,693,544	+1.94%
2026-09-23	43.49	43.92	42.56	43.71	3,035,118	+0.05%
2026-09-22	44.43	44.47	43.615	43.69	1,445,766	-2.43%
2026-09-21	44.48	44.82	43.99	44.78	1,855,332	+3.35%
2026-09-18	44.3	44.36	43.31	43.33	1,710,304	-2.37%
2026-09-17	43.79	44.57	43.65	44.38	1,877,954	+3.45%
2026-09-16	42.58	43.455	42.56	42.9	1,365,675	+0.99%
2026-09-15	42.03	43.09	42.02	42.48	1,776,245	+1.43%
2026-09-14	42.92	42.94	41.74	41.88	2,036,572	-1.46%
2026-09-11	42.58	42.645	42.02	42.5	1,107,754	+0.88%
2026-09-10	42	42.625	41.89	42.13	1,246,254	-0.87%
2026-09-09	42.03	42.73	41.91	42.5	1,100,502	+0.28%
2026-09-08	42.4	42.74	42.22	42.38	1,536,461	-2.51%
2026-09-04	43.19	43.66	42.79	43.47	1,922,186	-0.89%
2026-09-03	44.41	44.46	43.16	43.86	1,349,483	-0.77%
2026-09-02	43.63	44.915	43.63	44.2	2,198,733	+1.87%
2026-09-01	44.23	44.32	43.08	43.39	2,527,289	+0.23%
2026-08-31	43.04	43.48	42.57	43.29	1,350,274	+0.42%
2026-08-28	43.62	43.99	42.99	43.11	1,376,257	-1.44%
2026-08-27	43.63	44.18	43.63	43.74	1,582,199	+0.88%
2026-08-26	43.37	43.865	43.225	43.36	1,537,315	-0.66%
2026-08-25	42.18	44.21	42.115	43.65	4,051,560	+4.48%
2026-08-24	43.95	44.06	41.42	41.78	7,916,206	-5.20%
2026-08-21	44.39	44.47	43.78	44.07	3,297,031	-1.85%
2026-08-20	44.21	45.53	44.2	44.9	4,539,705	+0.90%
2026-08-19	43.44	44.82	43.39	44.5	4,806,746	+5.15%
2026-08-18	43.06	43.46	42.32	42.32	2,748,917	-0.66%
2026-08-17	42.43	43.06	42.43	42.6	2,866,980	-0.81%
2026-08-14	43.55	43.725	42.77	42.95	3,673,701	-0.65%
2026-08-13	43.54	43.79	43.05	43.23	3,169,202	+0.53%
2026-08-12	42.21	43.07	42.14	43	3,245,077	+0.82%
2026-08-11	43.4	43.46	42.605	42.65	3,707,542	-2.74%
2026-08-10	43.12	44.41	43.12	43.85	2,889,392	+3.66%
2026-08-07	42.51	42.555	41.96	42.3	3,214,591	+1.37%
2026-08-06	42.38	42.5	40.87	41.73	3,778,090	-0.52%
2026-08-05	42.33	42.41	41.47	41.95	2,036,731	-0.90%
2026-08-04	42.14	42.36	41.4	42.33	2,996,636	+0.00%
2026-08-03	42.28	42.66	41.77	42.33	2,298,402	+2.25%
2026-07-31	41.14	41.57	40.96	41.4	1,339,786	-0.12%
2026-07-30	41.65	41.75	41.27	41.45	2,782,460	-0.86%
2026-07-29	42.17	42.39	41.785	41.81	1,516,370	-1.11%
2026-07-28	41.71	42.42	41.69	42.28	2,031,252	+2.92%
2026-07-27	41.43	41.66	40.995	41.08	1,650,722	-0.70%
2026-07-24	41.56	41.64	41.155	41.37	1,835,087	-0.19%
2026-07-23	40.52	41.655	40.51	41.45	2,335,914	+2.17%
2026-07-22	40.84	41.16	40.361	40.57	2,398,051	+0.10%
2026-07-21	39.54	40.715	39.36	40.53	2,071,523	+0.12%
2026-07-20	41.01	41.2	40.46	40.48	1,861,157	-1.63%
2026-07-17	41.72	41.78	40.87	41.15	2,217,679	-0.87%
2026-07-16	41.49	41.76	41.18	41.51	1,938,669	+0.65%
2026-07-15	41.46	42.2	41.22	41.24	3,259,904	-0.77%
2026-07-14	40.47	41.82	40.19	41.56	2,183,543	+0.29%
2026-07-13	41.14	41.95	41.14	41.44	2,970,434	-0.17%
2026-07-10	41.82	42.31	41.4	41.51	3,565,053	-1.14%
2026-07-09	38.07	44.03	38.035	41.99	12,656,220	+10.50%
2026-07-08	37.9	38.15	37.69	38	2,449,046	-1.86%
2026-07-07	39.61	39.84	38.72	38.72	3,060,581	-0.21%
2026-07-06	39.425	39.58	38.73	39.15	2,215,749	-2.37%
2026-07-02	40	40.18	39.75	40.1	1,625,900	+2.48%
2026-07-01	39.38	39.56	38.845	39.13	3,323,329	+0.08%
2026-06-30	39.44	39.54	38.63	39.1	2,480,701	-1.73%
2026-06-29	39.48	39.9	39.33	39.79	2,317,309	+0.96%
2026-06-26	38.69	39.44	38.69	39.41	3,629,144	+1.21%
2026-06-25	38.59	39.55	38.59	38.94	3,487,890	+0.54%
2026-06-24	38.33	39.2	38.27	38.73	2,545,639	+4.11%
2026-06-23	37.24	37.485	36.99	37.2	3,526,501	+2.54%
2026-06-22	36.74	36.94	36.28	36.28	2,624,822	-1.81%
2026-06-18	36.24	37.06	36.19	36.95	1,964,098	+1.01%
2026-06-17	37.34	37.98	36.44	36.58	2,823,883	-1.72%
2026-06-16	37.355	37.57	37.15	37.22	2,117,169	+0.57%
2026-06-15	37.22	37.3	36.74	37.01	2,511,621	-0.13%
2026-06-12	36.97	37.22	36.8	37.06	1,894,689	-0.96%
2026-06-11	36.91	37.57	36.7	37.42	2,623,341	+1.08%
2026-06-10	37.07	37.43	36.69	37.02	2,488,216	-1.93%
2026-06-09	36.37	37.785	36.35	37.75	2,159,381	+4.20%
2026-06-08	36.62	36.9	36.23	36.23	1,485,840	-1.23%
2026-06-05	37.67	37.81	36.54	36.68	1,412,867	-2.34%
2026-06-04	37.01	38.1	36.69	37.56	2,865,864	+3.05%
2026-06-03	35.69	36.51	35.47	36.45	3,248,219	+2.13%
2026-06-02	35.99	36.135	35.52	35.69	2,442,795	-1.35%
2026-06-01	36.15	36.51	35.46	36.18	1,958,253	-1.12%
2026-05-29	36.62	37.04	36.55	36.59	3,046,509	-0.14%
2026-05-28	35.88	36.99	35.87	36.64	2,096,584	+1.41%
2026-05-27	35.9	36.365	35.77	36.13	2,252,602	+1.66%
2026-05-26	35.29	35.56	35.09	35.54	1,532,849	+1.05%
2026-05-22	35.01	35.43	34.96	35.17	1,197,046	+0.80%
2026-05-21	34.9	35.08	34.42	34.89	1,233,739	-0.57%
2026-05-20	34.31	35.12	33.79	35.09	1,647,635	+2.48%
2026-05-19	34.33	34.705	33.795	34.24	2,596,291	+1.36%
2026-05-18	32.94	33.85	32.94	33.78	2,996,992	+2.43%
2026-05-15	33.26	33.31	32.91	32.98	1,803,429	-0.93%
2026-05-14	33.09	33.78	33.01	33.29	3,312,819	+1.80%
2026-05-13	33.31	33.78	32.53	32.7	4,032,489	-2.97%
2026-05-12	33.45	33.985	33.27	33.7	3,286,268	+3.28%