MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QGEN — QIAGEN N.V.
NYSEQIAGEN N.V.
$44.79
-0.86(-1.88%)
- O
- 45.61
- H
- 46.09
- L
- 44.78
- V
- 2.58M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.79
Period Return+6.47%
Period High$57.82
Period Low$32.53
Avg Daily Volume1.93M
Total Trading Days365
QGEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.61 | $46.09 | $44.78 | $44.79 | $-0.86 | -1.88% | 2,578,603 | $45.24 | $44.78 $46.09 |
| Oct 6, 2026 | $47.25 | $47.28 | $45.27 | $45.65 | $-0.14 | -0.31% | 2,902,073 | $45.97 | $45.27 $47.28 |
| Oct 5, 2026 | $44.78 | $46.01 | $44.46 | $45.79 | +$1.04 | +2.32% | 3,054,758 | $45.41 | $44.46 $46.01 |
| Oct 2, 2026 | $42.45 | $45.60 | $42.18 | $44.75 | +$2.71 | +6.45% | 4,557,464 | $44.59 | $42.18 $45.60 |
| Oct 1, 2026 | $43.85 | $43.87 | $41.94 | $42.04 | $-1.72 | -3.93% | 2,617,363 | $42.51 | $41.94 $43.87 |
| Sep 30, 2026 | $44.40 | $44.70 | $43.76 | $43.76 | $-0.64 | -1.44% | 2,322,703 | $43.98 | $43.76 $44.70 |
| Sep 29, 2026 | $44.08 | $44.66 | $44.04 | $44.40 | $-0.61 | -1.36% | 4,231,945 | $44.41 | $44.04 $44.66 |
| Sep 28, 2026 | $44.65 | $45.53 | $44.37 | $45.01 | +$0.83 | +1.88% | 2,746,169 | $44.99 | $44.37 $45.53 |
| Sep 25, 2026 | $44.73 | $44.80 | $44.00 | $44.18 | $-0.38 | -0.85% | 1,407,971 | $44.26 | $44.00 $44.80 |
| Sep 24, 2026 | $44.08 | $45.21 | $44.00 | $44.56 | +$0.85 | +1.94% | 1,693,547 | $44.48 | $44.00 $45.21 |
| Sep 23, 2026 | $43.49 | $43.92 | $42.56 | $43.71 | +$0.02 | +0.05% | 3,035,124 | $43.47 | $42.56 $43.92 |
| Sep 22, 2026 | $44.43 | $44.47 | $43.62 | $43.69 | $-1.09 | -2.43% | 1,445,872 | $43.88 | $43.62 $44.47 |
| Sep 21, 2026 | $44.48 | $44.82 | $43.99 | $44.78 | +$1.45 | +3.35% | 1,855,337 | $44.55 | $43.99 $44.82 |
| Sep 18, 2026 | $44.30 | $44.36 | $43.31 | $43.33 | $-1.05 | -2.37% | 1,748,678 | $43.63 | $43.31 $44.36 |
| Sep 17, 2026 | $43.79 | $44.57 | $43.65 | $44.38 | +$1.48 | +3.45% | 1,906,812 | $44.31 | $43.65 $44.57 |
| Sep 16, 2026 | $42.58 | $43.46 | $42.56 | $42.90 | +$0.42 | +0.99% | 1,365,690 | $42.99 | $42.56 $43.46 |
| Sep 15, 2026 | $42.03 | $43.09 | $42.02 | $42.48 | +$0.60 | +1.43% | 1,776,245 | $42.62 | $42.02 $43.09 |
| Sep 14, 2026 | $42.92 | $42.94 | $41.74 | $41.88 | $-0.62 | -1.46% | 2,036,573 | $42.03 | $41.74 $42.94 |
| Sep 11, 2026 | $42.58 | $42.65 | $42.02 | $42.50 | +$0.37 | +0.88% | 1,107,655 | $42.41 | $42.02 $42.65 |
| Sep 10, 2026 | $42.00 | $42.63 | $41.89 | $42.13 | $-0.37 | -0.87% | 1,246,268 | $42.22 | $41.89 $42.63 |
| Sep 9, 2026 | $42.03 | $42.73 | $41.91 | $42.50 | +$0.12 | +0.28% | 1,100,605 | $42.40 | $41.91 $42.73 |
| Sep 8, 2026 | $42.40 | $42.74 | $42.22 | $42.38 | $-1.09 | -2.51% | 1,536,464 | $42.44 | $42.22 $42.74 |
| Sep 4, 2026 | $43.19 | $43.66 | $42.79 | $43.47 | $-0.39 | -0.89% | 1,922,422 | $43.43 | $42.79 $43.66 |
| Sep 3, 2026 | $44.41 | $44.46 | $43.16 | $43.86 | $-0.34 | -0.77% | 1,517,773 | $43.73 | $43.16 $44.46 |
| Sep 2, 2026 | $43.63 | $44.92 | $43.63 | $44.20 | +$0.81 | +1.87% | 2,198,733 | $44.21 | $43.63 $44.92 |
| Sep 1, 2026 | $44.23 | $44.32 | $43.08 | $43.39 | +$0.10 | +0.23% | 2,554,682 | $43.50 | $43.08 $44.32 |
| Aug 31, 2026 | $43.04 | $43.48 | $42.57 | $43.29 | +$0.18 | +0.42% | 1,350,434 | $43.26 | $42.57 $43.48 |
| Aug 28, 2026 | $43.62 | $43.99 | $42.99 | $43.11 | $-0.63 | -1.44% | 1,376,342 | $43.30 | $42.99 $43.99 |
| Aug 27, 2026 | $43.63 | $44.18 | $43.63 | $43.74 | +$0.38 | +0.88% | 1,582,570 | $43.84 | $43.63 $44.18 |
| Aug 26, 2026 | $43.37 | $43.87 | $43.23 | $43.36 | $-0.29 | -0.66% | 1,538,370 | $43.45 | $43.23 $43.87 |