Qiagen NV (QGEN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.51	42.56	41.96	42.30	+1.37%	3,796,300
2026-08-06	42.38	42.50	40.87	41.73	-0.52%	4,028,200
2026-08-05	42.33	42.41	41.47	41.95	-0.90%	2,038,000
2026-08-04	42.14	42.36	41.40	42.33	+0.00%	3,362,000
2026-08-03	42.28	42.66	41.77	42.33	+2.25%	2,298,400
2026-07-31	41.14	41.57	40.96	41.40	-0.12%	1,340,200
2026-07-30	41.65	41.75	41.27	41.45	-0.86%	2,833,800
2026-07-29	42.17	42.39	41.79	41.81	-1.11%	1,516,600
2026-07-28	41.71	42.42	41.69	42.28	+2.92%	2,031,400
2026-07-27	41.43	41.66	41.00	41.08	-0.70%	1,651,500
2026-07-24	41.56	41.64	41.16	41.37	-0.19%	1,835,100
2026-07-23	40.52	41.66	40.51	41.45	+2.17%	2,725,600
2026-07-22	40.84	41.16	40.36	40.57	+0.10%	2,398,100
2026-07-21	39.54	40.72	39.36	40.53	+0.12%	2,071,500
2026-07-20	41.01	41.20	40.46	40.48	-1.63%	1,861,200
2026-07-17	41.72	41.78	40.87	41.15	-0.87%	2,217,700
2026-07-16	41.49	41.76	41.18	41.51	+0.65%	2,495,400
2026-07-15	41.46	42.20	41.22	41.24	-0.77%	3,267,200
2026-07-14	40.47	41.82	40.19	41.56	+0.29%	2,204,300
2026-07-13	41.14	41.95	41.14	41.44	-0.17%	2,970,500
2026-07-10	41.82	42.31	41.40	41.51	-1.14%	3,565,100
2026-07-09	38.07	44.03	38.04	41.99	+10.50%	12,745,800
2026-07-08	37.90	38.15	37.69	38.00	-1.86%	2,508,900
2026-07-07	39.61	39.84	38.72	38.72	-1.10%	3,673,658
2026-07-06	39.42	39.58	38.73	39.15	-2.37%	2,235,210
2026-07-02	40.00	40.18	39.75	40.10	+2.48%	1,625,900
2026-07-01	39.38	39.56	38.85	39.13	+0.08%	3,323,300
2026-06-30	39.44	39.54	38.63	39.10	-1.73%	2,480,700
2026-06-29	39.48	39.90	39.33	39.79	+0.96%	2,317,300
2026-06-26	38.69	39.44	38.69	39.41	+1.21%	3,629,100
2026-06-25	38.59	39.55	38.59	38.94	+0.54%	3,487,900
2026-06-24	38.33	39.20	38.27	38.73	+4.11%	2,545,600
2026-06-23	37.24	37.49	36.99	37.20	+2.54%	3,526,300
2026-06-22	36.74	36.94	36.28	36.28	-1.81%	2,624,800
2026-06-18	36.24	37.06	36.19	36.95	+1.01%	1,964,100
2026-06-17	37.34	37.98	36.44	36.58	-1.72%	2,823,900
2026-06-16	37.36	37.57	37.15	37.22	+0.57%	2,117,200
2026-06-15	37.22	37.30	36.74	37.01	-0.13%	2,511,600
2026-06-12	36.97	37.22	36.80	37.06	-0.96%	1,894,700
2026-06-11	36.91	37.57	36.70	37.42	+1.08%	2,623,300
2026-06-10	37.07	37.43	36.69	37.02	-1.93%	2,488,200
2026-06-09	36.37	37.79	36.35	37.75	+4.20%	2,159,400
2026-06-08	36.62	36.90	36.23	36.23	-1.23%	1,485,800
2026-06-05	37.67	37.81	36.54	36.68	-2.34%	1,412,900
2026-06-04	37.01	38.10	36.69	37.56	+3.05%	2,865,900
2026-06-03	35.69	36.51	35.47	36.45	+2.13%	3,248,200
2026-06-02	35.99	36.14	35.52	35.69	-1.35%	2,442,600
2026-06-01	36.15	36.51	35.46	36.18	-1.12%	1,958,200
2026-05-29	36.62	37.04	36.55	36.59	-0.14%	3,046,500
2026-05-28	35.88	36.99	35.87	36.64	+1.41%	2,096,100
2026-05-27	35.90	36.37	35.77	36.13	+1.66%	2,252,600
2026-05-26	35.29	35.56	35.09	35.54	+1.05%	1,532,800
2026-05-22	35.01	35.43	34.96	35.17	+0.80%	1,197,000
2026-05-21	34.90	35.08	34.42	34.89	-0.57%	1,233,700
2026-05-20	34.31	35.12	33.79	35.09	+2.48%	1,647,600
2026-05-19	34.33	34.71	33.80	34.24	+1.36%	2,595,900
2026-05-18	32.94	33.85	32.94	33.78	+2.43%	2,996,900
2026-05-15	33.26	33.31	32.91	32.98	-0.93%	1,803,400
2026-05-14	33.09	33.78	33.01	33.29	+1.80%	3,312,800
2026-05-13	33.31	33.78	32.53	32.70	-2.97%	4,032,500
2026-05-12	33.45	33.98	33.27	33.70	+3.28%	3,286,268
2026-05-11	33.38	33.70	32.60	32.63	-1.24%	1,832,641
2026-05-08	33.44	33.44	32.92	33.04	-1.40%	1,657,800
2026-05-07	33.66	33.97	33.36	33.51	-2.70%	3,134,100
2026-05-06	34.32	34.55	34.05	34.44	+1.29%	1,644,000
2026-05-05	33.74	34.09	33.24	34.00	+0.12%	1,464,800
2026-05-04	34.05	34.24	33.63	33.96	-0.85%	1,467,800
2026-05-01	34.84	34.84	33.56	34.25	-0.95%	1,439,200
2026-04-30	33.56	34.60	33.56	34.58	+2.89%	4,411,300
2026-04-29	33.62	34.01	33.17	33.61	-1.21%	4,233,900
2026-04-28	35.55	35.58	33.78	34.02	-10.69%	8,089,000
2026-04-27	38.32	38.70	38.04	38.09	-0.83%	1,476,300
2026-04-24	37.90	38.41	37.78	38.41	+1.16%	1,153,400
2026-04-23	38.90	38.94	37.40	37.97	-5.00%	2,036,400
2026-04-22	40.20	40.42	39.83	39.97	-0.32%	1,378,200
2026-04-21	40.97	41.56	40.09	40.10	-2.29%	1,382,800
2026-04-20	40.94	41.23	40.83	41.04	-0.48%	1,211,000
2026-04-17	41.80	41.90	41.12	41.24	+0.68%	1,700,000
2026-04-16	41.44	41.57	40.74	40.96	-1.63%	1,291,300
2026-04-15	42.04	42.31	41.45	41.64	-0.29%	1,647,800
2026-04-14	41.89	42.33	41.74	41.76	-0.36%	1,427,100
2026-04-13	40.81	42.02	40.79	41.91	+2.49%	1,470,600
2026-04-10	41.17	41.52	40.64	40.89	-0.29%	1,159,700
2026-04-09	40.90	41.23	40.33	41.01	-0.63%	1,114,000
2026-04-08	41.36	41.78	41.11	41.27	+2.84%	1,414,400
2026-04-07	40.31	40.46	39.62	40.13	-1.59%	1,557,300
2026-04-06	40.85	41.02	40.58	40.78	-0.61%	1,228,900
2026-04-02	39.91	41.10	39.75	41.03	+1.61%	1,276,400
2026-04-01	40.27	40.63	40.19	40.38	+0.85%	1,126,700
2026-03-31	39.83	40.46	39.64	40.04	+1.83%	1,379,800
2026-03-30	39.29	39.71	39.06	39.32	+0.64%	1,387,300
2026-03-27	39.78	39.80	38.80	39.07	-1.61%	1,415,500
2026-03-26	40.09	40.92	39.67	39.71	-2.26%	1,109,600
2026-03-25	40.51	41.03	39.82	40.63	+2.14%	2,161,400
2026-03-24	39.43	40.04	39.24	39.78	+0.73%	1,863,300
2026-03-23	39.99	40.34	39.47	39.49	-1.10%	2,119,800
2026-03-20	40.29	40.43	39.78	39.93	-1.77%	2,137,100
2026-03-19	40.24	40.90	40.16	40.65	+0.49%	2,098,500
2026-03-18	41.29	41.40	40.34	40.45	-2.62%	2,045,900
2026-03-17	40.90	41.56	40.85	41.54	+1.52%	1,881,800
2026-03-16	41.17	41.48	40.75	40.92	+0.79%	1,699,700
2026-03-13	41.83	42.07	40.54	40.60	-1.26%	1,983,800
2026-03-12	41.15	41.17	40.28	41.12	-0.22%	3,625,500
2026-03-11	42.64	42.67	40.92	41.21	-4.16%	2,904,200
2026-03-10	43.69	43.69	42.45	43.00	-0.76%	2,452,410
2026-03-09	44.00	44.02	42.65	43.33	-2.74%	2,755,523
2026-03-06	45.91	45.91	44.50	44.55	-4.07%	2,824,500
2026-03-05	46.34	46.99	46.26	46.44	-0.94%	1,951,700
2026-03-04	47.75	47.98	46.71	46.88	-1.62%	1,975,000
2026-03-03	47.52	48.08	46.87	47.65	-2.42%	1,755,800
2026-03-02	48.80	49.71	47.95	48.83	-1.95%	2,963,000
2026-02-27	49.04	49.86	49.04	49.80	+1.47%	1,286,900
2026-02-26	49.06	49.41	48.56	49.08	+0.95%	1,460,800
2026-02-25	48.46	48.76	48.30	48.62	+0.25%	1,152,200
2026-02-24	47.93	48.69	47.80	48.50	+2.21%	2,059,300
2026-02-23	47.87	48.08	47.37	47.45	-2.31%	1,710,000
2026-02-20	48.46	48.72	47.96	48.57	+0.52%	1,643,300
2026-02-19	48.74	48.83	48.25	48.32	-1.45%	1,720,400
2026-02-18	48.84	49.43	48.75	49.03	+0.55%	1,429,900
2026-02-17	49.47	49.80	48.62	48.76	-3.27%	2,534,500
2026-02-13	51.42	52.20	50.37	50.41	-0.87%	2,509,000
2026-02-12	51.16	51.60	50.71	50.85	-0.41%	1,472,100
2026-02-11	50.97	51.32	50.76	51.06	-0.04%	2,036,200
2026-02-10	50.54	51.71	50.54	51.08	+0.59%	2,255,200
2026-02-09	51.06	51.26	50.53	50.78	-0.33%	1,839,700
2026-02-06	51.25	51.64	50.81	50.95	-0.55%	2,586,300
2026-02-05	49.91	53.30	49.37	51.23	-0.93%	5,983,400
2026-02-04	52.20	52.20	51.40	51.71	-0.35%	2,381,800
2026-02-03	51.91	52.30	51.25	51.89	-0.56%	2,841,000
2026-02-02	52.45	53.03	51.77	52.18	-2.78%	1,774,300
2026-01-30	53.29	53.78	52.75	53.67	-0.07%	2,048,800
2026-01-29	53.77	54.10	52.61	53.71	-0.52%	3,148,000
2026-01-28	53.53	54.00	53.18	53.99	-0.42%	2,862,700
2026-01-27	54.51	54.98	53.98	54.22	+0.00%	2,510,600
2026-01-26	55.48	56.19	54.00	54.22	-2.52%	2,457,700
2026-01-23	53.46	55.66	53.44	55.62	+2.53%	4,319,900
2026-01-22	54.72	55.12	53.88	54.25	-2.53%	4,210,600
2026-01-21	54.11	55.71	53.75	55.66	+0.38%	8,723,800
2026-01-20	46.20	57.82	46.07	55.45	+16.57%	15,025,800
2026-01-16	48.20	48.40	47.21	47.57	-1.67%	1,958,000
2026-01-15	47.26	48.40	46.75	48.38	+1.98%	1,762,300
2026-01-14	47.51	47.67	46.94	47.44	+0.51%	1,815,000
2026-01-13	47.50	47.66	46.41	47.20	-0.11%	1,178,600
2026-01-12	48.47	48.59	46.68	47.25	-2.15%	1,432,800
2026-01-09	48.58	48.75	47.86	48.29	-0.33%	1,276,900
2026-01-08	47.86	49.01	47.70	48.45	+7.80%	1,184,600
2026-01-07	44.76	45.19	44.45	44.94	+0.64%	1,733,800
2026-01-06	44.03	45.02	44.03	44.66	+1.12%	2,143,700
2026-01-05	42.84	44.25	42.77	44.17	+2.88%	3,231,800
2026-01-02	42.71	43.04	42.47	42.93	+0.49%	1,225,500
2025-12-31	42.97	43.13	42.67	42.72	-0.77%	665,300
2025-12-30	43.13	43.26	42.90	43.05	-0.61%	787,900
2025-12-29	43.58	43.72	43.17	43.32	+0.51%	1,050,400
2025-12-26	43.35	43.39	43.00	43.10	-0.24%	719,600
2025-12-24	42.87	43.58	42.87	43.21	-0.29%	360,400
2025-12-23	43.84	43.86	43.32	43.33	-0.96%	1,019,100
2025-12-22	43.19	43.79	43.09	43.75	+1.03%	951,000
2025-12-19	42.81	43.46	42.70	43.30	+1.38%	2,217,300
2025-12-18	42.77	43.11	42.54	42.71	-0.55%	1,269,200
2025-12-17	42.40	43.24	42.40	42.95	+0.44%	1,441,700
2025-12-16	43.05	43.08	42.28	42.76	-0.95%	1,454,000
2025-12-15	43.24	43.31	42.69	43.17	+0.49%	1,152,500
2025-12-12	42.78	43.03	42.58	42.96	-0.48%	977,200
2025-12-11	43.31	43.40	42.93	43.17	-0.48%	966,500
2025-12-10	43.50	43.74	43.33	43.38	+0.22%	875,000
2025-12-09	43.74	43.87	43.27	43.28	-0.65%	860,800
2025-12-08	44.28	44.37	43.38	43.57	-2.45%	1,356,300
2025-12-05	45.10	45.11	44.54	44.66	-0.15%	1,854,300
2025-12-04	44.60	44.90	44.21	44.73	+0.56%	1,851,800
2025-12-03	44.39	44.57	44.07	44.48	-0.26%	1,326,200
2025-12-02	44.63	44.66	44.35	44.59	-0.84%	1,254,400
2025-12-01	45.51	45.72	44.89	44.97	-0.86%	1,001,000
2025-11-28	45.51	45.53	45.31	45.36	-0.73%	302,000
2025-11-26	45.78	46.26	45.70	45.70	-0.95%	1,029,400
2025-11-25	45.53	46.16	45.39	46.13	+2.84%	1,026,200
2025-11-24	44.69	45.02	44.55	44.86	+0.81%	1,243,800
2025-11-21	43.53	44.66	43.53	44.50	+2.56%	833,000
2025-11-20	42.98	43.62	42.81	43.39	+2.79%	1,461,000
2025-11-19	42.43	42.50	41.71	42.21	+0.18%	1,280,800
2025-11-18	41.57	42.16	41.41	42.13	+0.50%	1,396,000
2025-11-17	41.78	42.29	41.72	41.92	-0.43%	1,999,400
2025-11-14	42.27	43.09	42.03	42.10	-0.74%	1,279,300
2025-11-13	42.13	42.84	42.13	42.42	+0.27%	866,000
2025-11-12	41.94	42.47	41.93	42.30	+0.70%	978,300
2025-11-11	41.48	42.09	41.33	42.01	+2.43%	875,200
2025-11-10	41.17	41.45	40.87	41.01	-0.90%	937,400
2025-11-07	40.76	41.42	40.68	41.38	+1.16%	1,302,600
2025-11-06	41.21	41.37	40.82	40.91	-2.25%	1,471,500
2025-11-05	41.25	42.39	41.25	41.85	-0.25%	2,045,100
2025-11-04	43.05	45.02	41.10	41.95	-3.33%	3,574,500
2025-11-03	43.97	44.00	43.04	43.40	-2.50%	1,727,200
2025-10-31	44.01	44.87	43.84	44.51	+1.12%	1,255,900
2025-10-30	44.61	44.92	43.88	44.01	-1.82%	1,466,300
2025-10-29	45.40	45.43	44.58	44.83	-1.58%	879,900
2025-10-28	45.94	46.20	45.36	45.55	-0.93%	802,700
2025-10-27	46.66	46.74	45.94	45.98	-1.87%	946,800
2025-10-24	47.02	47.05	46.61	46.85	-0.06%	673,800
2025-10-23	46.45	47.01	46.31	46.88	+1.54%	768,500
2025-10-22	46.07	46.45	45.92	46.17	+0.10%	682,100
2025-10-21	46.50	47.11	46.11	46.12	-0.25%	758,400
2025-10-20	45.80	46.54	45.74	46.24	+0.83%	841,100
2025-10-17	45.66	46.04	45.57	45.86	+0.29%	705,000
2025-10-16	45.14	46.02	45.14	45.72	+1.30%	1,655,100
2025-10-15	45.05	45.32	44.72	45.13	+0.02%	715,000
2025-10-14	44.71	45.19	44.59	45.13	+0.59%	653,100
2025-10-13	44.52	45.13	44.39	44.86	+0.79%	738,200
2025-10-10	45.00	45.21	44.13	44.51	-0.17%	1,311,500
2025-10-09	45.35	45.53	44.57	44.58	-1.74%	1,194,900
2025-10-08	44.49	45.41	44.46	45.37	+2.05%	1,179,300
2025-10-07	44.53	44.80	44.42	44.46	-0.34%	1,036,300
2025-10-06	44.43	44.74	44.28	44.61	+0.34%	883,500
2025-10-03	43.96	44.55	43.92	44.46	+1.21%	1,069,700
2025-10-02	43.98	44.19	43.74	43.93	-0.17%	956,900
2025-10-01	42.62	44.03	42.61	44.00	+3.67%	1,255,900
2025-09-30	41.65	42.82	41.57	42.45	+1.68%	1,346,900
2025-09-29	41.72	41.95	41.55	41.74	+0.09%	690,000
2025-09-26	41.83	41.94	41.62	41.70	-0.07%	857,300
2025-09-25	42.05	42.24	41.61	41.73	-2.53%	1,629,600
2025-09-24	43.01	43.14	42.71	42.82	-1.18%	1,082,200
2025-09-23	43.36	43.70	43.27	43.33	-0.26%	903,200
2025-09-22	43.80	43.92	43.37	43.44	-0.46%	1,084,200
2025-09-19	43.29	43.81	43.18	43.64	+0.44%	1,820,300
2025-09-18	43.40	43.75	43.35	43.45	+0.70%	2,190,400
2025-09-17	43.12	43.87	42.92	43.15	-0.39%	959,800
2025-09-16	43.19	43.42	42.94	43.32	+0.46%	918,200
2025-09-15	43.10	43.28	42.86	43.12	+0.24%	1,007,900
2025-09-12	43.68	43.69	43.02	43.02	-1.69%	992,200
2025-09-11	43.29	43.90	43.06	43.76	+0.11%	1,174,100
2025-09-10	44.45	44.55	43.69	43.71	-2.19%	1,045,000
2025-09-09	45.52	45.53	44.59	44.69	-1.13%	903,900
2025-09-08	44.97	45.30	44.83	45.20	+0.06%	885,100
2025-09-05	44.86	45.32	44.86	45.17	+1.08%	939,600
2025-09-04	44.22	44.72	43.96	44.69	+0.73%	848,200
2025-09-03	44.43	44.54	44.12	44.37	-0.47%	1,945,200
2025-09-02	44.98	45.01	44.29	44.57	+0.90%	2,411,100
2025-08-29	43.80	44.30	43.78	44.17	+0.78%	1,965,200
2025-08-28	44.25	44.46	43.52	43.83	-3.85%	5,362,500
2025-08-27	46.28	46.29	45.39	45.59	-1.78%	796,400
2025-08-26	46.79	46.82	46.34	46.42	-0.08%	1,250,300
2025-08-25	47.40	47.43	46.25	46.45	-1.69%	621,900
2025-08-22	46.65	47.46	46.65	47.25	+1.24%	882,900
2025-08-21	46.86	47.02	46.65	46.67	-0.14%	695,500
2025-08-20	46.76	47.02	46.59	46.74	+0.02%	1,139,800
2025-08-19	46.31	46.88	46.25	46.73	+1.11%	1,181,500
2025-08-18	46.84	46.96	46.19	46.22	-1.42%	1,446,600
2025-08-15	46.58	47.02	46.55	46.88	+0.80%	893,000
2025-08-14	46.36	46.60	46.36	46.51	-0.55%	841,400
2025-08-13	46.56	46.96	46.51	46.77	+0.53%	929,100
2025-08-12	45.70	46.57	45.63	46.52	+2.00%	1,338,800
2025-08-11	45.35	45.64	45.17	45.61	-0.06%	1,164,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.62%). Worst month: Feb (-6.77%). Based on 5 years of daily data (2022–2026).

Jan+6.55%
Feb-6.77%
Mar-3.15%
Apr-2.12%
May+3.93%
Jun+1.71%
Jul+5.60%
Aug-3.31%
Sep-3.69%
Oct-1.98%
Nov+6.62%
Dec+0.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Qiagen NV's (QGEN) latest close?

42.30 on 2026-08-07, from the Closelook data lake's daily price record.

What is QGEN's 52-week high and low?

57.82 high and 32.53 low over the trailing 52 weeks, as of 2026-08-07.

What is Qiagen NV's strongest and weakest month historically?

Historically, QGEN's strongest calendar month has been Nov (average +6.62%) and its weakest Feb (average -6.77%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.