QGEN - QIAGEN N.V.
46.44
-0.440 -0.947%
Share volume: 1,951,679
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$46.88
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.34 | $46.34 | $46.99 | $46.99 | $46.26 | $46.26 | $46.44 | $46.44 | 1,951,679 | $1,951,679.00 |
| 03-04-2026 | $47.75 | $47.75 | $47.98 | $47.98 | $46.71 | $46.71 | $46.88 | $46.88 | 1,975,041 | $1,975,041.00 |
| 03-03-2026 | $47.52 | $47.52 | $48.08 | $48.08 | $46.87 | $46.87 | $47.65 | $47.65 | 1,755,794 | $1,755,794.00 |
| 03-02-2026 | $48.80 | $48.80 | $49.71 | $49.71 | $47.95 | $47.95 | $48.83 | $48.83 | 2,963,034 | $2,963,034.00 |
| 02-27-2026 | $49.04 | $49.04 | $49.86 | $49.86 | $49.04 | $49.04 | $49.80 | $49.80 | 1,286,950 | $1,286,950.00 |
| 02-26-2026 | $49.06 | $49.06 | $49.41 | $49.41 | $48.56 | $48.56 | $49.08 | $49.08 | 1,460,803 | $1,460,803.00 |
| 02-25-2026 | $48.46 | $48.46 | $48.76 | $48.76 | $48.30 | $48.30 | $48.62 | $48.62 | 1,152,197 | $1,152,197.00 |
| 02-24-2026 | $47.93 | $47.93 | $48.69 | $48.69 | $47.80 | $47.80 | $48.50 | $48.50 | 2,059,256 | $2,059,256.00 |
| 02-23-2026 | $47.87 | $47.87 | $48.08 | $48.08 | $47.37 | $47.37 | $47.45 | $47.45 | 1,709,972 | $1,709,972.00 |
| 02-20-2026 | $48.46 | $48.46 | $48.72 | $48.72 | $47.96 | $47.96 | $48.57 | $48.57 | 1,643,339 | $1,643,339.00 |