Qiagen N.V. Common Shares (QGEN)

Last Price35.09

Change+0.00 (0.00%)

NYSE· Last Trade: May 21st, 5:42 AM EDT

Historical Prices For Qiagen N.V. Common Shares (QGEN)

Date Range:

2026-02-21 - 2026-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2026	34.31	35.12	33.79	35.09	1,647,636	35.09
5/19/2026	34.33	34.70	33.80	34.24	2,596,289	34.24
5/18/2026	32.94	33.85	32.94	33.78	2,996,993	33.78
5/15/2026	33.26	33.31	32.91	32.98	1,803,429	32.98
5/14/2026	33.09	33.78	33.01	33.29	3,312,820	33.29
5/13/2026	33.31	33.78	32.53	32.70	4,032,490	32.70
5/12/2026	33.45	33.98	33.27	33.70	3,286,220	33.70
5/11/2026	33.38	33.70	32.60	32.63	1,832,641	32.63
5/08/2026	33.44	33.44	32.92	33.04	1,657,804	33.04
5/07/2026	33.66	33.97	33.36	33.51	3,134,182	33.51
5/06/2026	34.32	34.55	34.05	34.44	1,643,979	34.44
5/05/2026	33.74	34.09	33.24	34.00	1,464,832	34.00
5/04/2026	34.05	34.23	33.63	33.96	1,467,824	33.96
5/01/2026	34.84	34.84	33.56	34.25	1,439,217	34.25
4/30/2026	33.56	34.60	33.56	34.58	4,411,313	34.58
4/29/2026	33.62	34.01	33.17	33.61	4,233,903	33.61
4/28/2026	35.55	35.58	33.78	34.02	8,089,245	34.02
4/27/2026	38.32	38.70	38.04	38.09	1,474,110	38.09
4/24/2026	37.90	38.41	37.78	38.41	1,153,398	38.41
4/23/2026	38.90	38.94	37.40	37.97	2,036,434	37.97
4/22/2026	40.20	40.42	39.83	39.97	1,378,151	39.97
4/21/2026	40.97	41.56	40.09	40.10	1,382,848	40.10
4/20/2026	40.94	41.23	40.83	41.04	1,210,979	41.04
4/17/2026	41.80	41.90	41.12	41.24	1,699,990	41.24
4/16/2026	41.44	41.57	40.74	40.96	1,291,255	40.96
4/15/2026	42.04	42.31	41.45	41.64	1,647,787	41.64
4/14/2026	41.89	42.33	41.74	41.76	1,427,107	41.76
4/13/2026	40.81	42.02	40.79	41.91	1,470,655	41.91
4/10/2026	41.17	41.52	40.64	40.89	1,159,736	40.89
4/09/2026	40.90	41.23	40.33	41.01	1,113,980	41.01
4/08/2026	41.36	41.78	41.11	41.27	1,414,409	41.27
4/07/2026	40.31	40.46	39.62	40.13	1,557,577	40.13
4/06/2026	40.85	41.02	40.58	40.78	1,228,902	40.78
4/02/2026	39.91	41.10	39.75	41.03	1,276,363	41.03
4/01/2026	40.27	40.63	40.19	40.38	1,126,716	40.38
3/31/2026	39.83	40.46	39.64	40.04	1,379,765	40.04
3/30/2026	39.29	39.71	39.06	39.32	1,387,350	39.32
3/27/2026	39.78	39.80	38.80	39.07	1,415,525	39.07
3/26/2026	40.09	40.92	39.67	39.71	1,109,571	39.71
3/25/2026	40.51	41.03	39.82	40.63	2,161,423	40.63
3/24/2026	39.43	40.04	39.24	39.78	1,863,281	39.78
3/23/2026	39.99	40.34	39.47	39.49	2,119,756	39.49
3/20/2026	40.29	40.43	39.78	39.93	2,137,146	39.93
3/19/2026	40.24	40.90	40.16	40.65	2,098,492	40.65
3/18/2026	41.29	41.40	40.34	40.45	2,045,914	40.45
3/17/2026	40.90	41.56	40.85	41.54	1,881,774	41.54
3/16/2026	41.17	41.48	40.75	40.92	1,698,908	40.92
3/13/2026	41.83	42.07	40.54	40.60	1,983,838	40.60
3/12/2026	41.15	41.17	40.28	41.12	3,625,535	41.12
3/11/2026	42.64	42.67	40.91	41.21	2,904,184	41.21
3/10/2026	43.69	43.69	42.45	43.00	2,452,409	43.00
3/09/2026	44.00	44.02	42.65	43.33	2,755,524	43.33
3/06/2026	45.91	45.91	44.50	44.55	2,824,505	44.55
3/05/2026	46.34	46.99	46.26	46.44	1,951,680	46.44
3/04/2026	47.75	47.98	46.71	46.88	1,975,041	46.88
3/03/2026	47.52	48.08	46.87	47.65	1,755,793	47.65
3/02/2026	48.80	49.71	47.95	48.83	2,963,034	48.83
2/27/2026	49.04	49.86	49.04	49.80	1,286,951	49.80
2/26/2026	49.06	49.41	48.56	49.08	1,460,800	49.08
2/25/2026	48.46	48.76	48.30	48.62	1,153,799	48.62
2/24/2026	47.93	48.69	47.80	48.50	2,059,257	48.50
2/23/2026	47.87	48.08	47.37	47.45	1,709,968	47.45