NYSE:QGEN | Historical Stock Price | QIAGEN N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$3.87$7.78$15.64$31.42$63.141996-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.88$36.502,059,028——
2019-12-30$34.73$36.343,611,754——
2019-12-27$34.75$36.365,065,448——
2019-12-26$33.96$35.5421,984,963——
2019-12-24$42.80$44.79987,605——
2019-12-23$42.47$44.441,764,258——
2019-12-20$42.72$44.711,464,547——
2019-12-19$42.63$44.611,594,393——
2019-12-18$42.17$44.131,350,205——
2019-12-17$42.55$44.531,603,986——
2019-12-16$42.57$44.551,496,233——
2019-12-13$42.48$44.451,313,867——
2019-12-12$42.83$44.822,075,210——
2019-12-11$42.72$44.711,312,026——
2019-12-10$43.01$45.01812,410——
2019-12-09$42.85$44.841,626,176——
2019-12-06$43.15$45.151,042,547——
2019-12-05$43.12$45.122,720,564——
2019-12-04$43.24$45.252,504,477——
2019-12-03$43.90$45.941,537,609——
2019-12-02$44.48$46.552,171,335——
2019-11-29$44.17$46.221,115,804——
2019-11-27$44.05$46.091,435,477——
2019-11-26$43.60$45.632,518,819——
2019-11-25$43.17$45.181,391,000——
2019-11-22$42.93$44.932,526,280——
2019-11-21$42.32$44.292,466,686——
2019-11-20$42.07$44.033,002,640——
2019-11-19$42.35$44.323,803,810——
2019-11-18$42.36$44.335,492,486——
2019-11-15$41.86$43.808,180,589——
2019-11-14$38.47$40.269,979,053——
2019-11-13$36.58$38.297,773,415——
2019-11-12$33.29$34.841,464,740——
2019-11-11$33.41$34.964,045,187——
2019-11-08$32.62$34.141,099,912——
2019-11-07$32.31$33.811,903,794——
2019-11-06$31.99$33.481,596,912——
2019-11-05$31.26$32.711,985,966——
2019-11-04$31.72$33.201,543,423——
2019-11-01$31.57$33.041,837,515——
2019-10-31$30.76$32.192,147,498——
2019-10-30$29.98$31.371,174,331——
2019-10-29$29.90$31.291,505,245——
2019-10-28$30.08$31.481,996,334——
2019-10-25$29.75$31.141,102,238——
2019-10-24$29.58$30.951,483,539——
2019-10-23$29.05$30.401,959,996——
2019-10-22$29.16$30.522,223,952——
2019-10-21$29.01$30.362,099,145——
2019-10-18$29.40$30.772,066,296——
2019-10-17$29.08$30.431,709,510——
2019-10-16$28.42$29.741,455,535——
2019-10-15$28.38$29.701,171,133——
2019-10-14$28.11$29.421,386,930——
2019-10-11$27.95$29.251,729,277——
2019-10-10$28.11$29.424,424,163——
2019-10-09$27.19$28.465,604,793——
2019-10-08$26.22$27.4413,524,624——
2019-10-07$33.09$34.621,466,291——
2019-10-04$33.38$34.941,285,185——
2019-10-03$32.91$34.441,551,757——
2019-10-02$32.67$34.191,246,909——
2019-10-01$32.96$34.491,181,308——
2019-09-30$34.02$35.61787,700——
2019-09-27$33.90$35.481,129,079——
2019-09-26$33.96$35.541,205,242——
2019-09-25$33.78$35.351,133,633——
2019-09-24$34.16$35.75518,318——
2019-09-23$34.52$36.13400,488——
2019-09-20$34.75$36.36774,328——
2019-09-19$34.90$36.52440,992——
2019-09-18$35.13$36.76448,356——
2019-09-17$35.22$36.86677,622——
2019-09-16$35.10$36.731,115,222——
2019-09-13$35.13$36.761,667,552——
2019-09-12$35.17$36.811,632,184——
2019-09-11$34.91$36.54750,394——
2019-09-10$34.57$36.182,037,807——
2019-09-09$34.54$36.15822,003——
2019-09-06$35.26$36.90933,244——
2019-09-05$35.38$37.021,166,095——
2019-09-04$35.50$37.15578,105——
2019-09-03$35.61$37.27608,338——
2019-08-30$35.80$37.46480,721——
2019-08-29$35.71$37.37350,294——
2019-08-28$35.30$36.95271,320——
2019-08-27$35.45$37.10691,382——
2019-08-26$35.45$37.10420,837——
2019-08-23$35.40$37.04756,886——
2019-08-22$35.67$37.321,036,249——
2019-08-21$35.91$37.58760,374——
2019-08-20$35.26$36.901,393,131——
2019-08-19$35.92$37.59448,259——
2019-08-16$35.70$37.36595,063——
2019-08-15$35.53$37.18806,983——
2019-08-14$35.71$37.37903,011——
2019-08-13$37.03$38.75951,946——
2019-08-12$37.09$38.81675,393——
2019-08-09$37.62$39.37413,666——
2019-08-08$38.19$39.97527,814——
2019-08-07$37.50$39.25481,496——
2019-08-06$37.50$39.25433,918——
2019-08-05$37.49$39.241,057,857——
2019-08-02$38.38$40.161,124,621——
2019-08-01$38.41$40.20730,335——
2019-07-31$38.93$40.74772,099——
2019-07-30$39.64$41.48621,517——
2019-07-29$39.58$41.42584,985——
2019-07-26$39.51$41.35943,903——
2019-07-25$39.08$40.902,130,637——
2019-07-24$41.38$43.31831,983——
2019-07-23$41.09$43.00796,518——
2019-07-22$41.20$43.111,741,390——
2019-07-19$40.80$42.70814,735——
2019-07-18$41.14$43.05336,049——
2019-07-17$40.85$42.75343,414——
2019-07-16$40.76$42.66862,216——
2019-07-15$41.33$43.25566,768——
2019-07-12$40.96$42.86698,068——
2019-07-11$41.06$42.97515,024——
2019-07-10$41.26$43.18340,797——
2019-07-09$41.20$43.11337,697——
2019-07-08$41.09$43.00555,625——
2019-07-05$41.55$43.48784,212——
2019-07-03$42.12$44.07221,610——
2019-07-02$41.97$43.92601,265——
2019-07-01$41.99$43.94505,527——
2019-06-28$41.85$43.79904,271——
2019-06-27$41.48$43.40459,403——
2019-06-26$41.26$43.18863,088——
2019-06-25$41.66$43.60617,156——
2019-06-24$41.98$43.93773,650——
2019-06-21$42.01$43.97762,797——
2019-06-20$42.53$44.511,286,348——
2019-06-19$41.97$43.92604,850——
2019-06-18$41.73$43.671,212,219——
2019-06-17$40.91$42.81668,901——
2019-06-14$40.78$42.681,907,573——
2019-06-13$40.89$42.792,101,083——
2019-06-12$40.54$42.42640,703——
2019-06-11$40.25$42.121,078,109——
2019-06-10$40.11$41.98519,287——
2019-06-07$40.17$42.03856,887——
2019-06-06$39.79$41.64883,147——
2019-06-05$40.02$41.881,457,279——
2019-06-04$39.50$41.341,613,482——
2019-06-03$39.17$41.001,176,754——
2019-05-31$39.30$41.13841,383——
2019-05-30$39.08$40.90690,800——
2019-05-29$38.97$40.781,502,822——
2019-05-28$39.50$41.341,337,317——
2019-05-24$39.42$41.261,133,536——
2019-05-23$39.68$41.53914,348——
2019-05-22$39.94$41.801,511,059——
2019-05-21$39.74$41.592,362,810——
2019-05-20$39.23$41.052,492,462——
2019-05-17$38.26$40.03666,381——
2019-05-16$38.70$40.501,168,905——
2019-05-15$38.44$40.232,130,637——
2019-05-14$37.81$39.571,518,132——
2019-05-13$36.87$38.591,350,495——
2019-05-10$37.89$39.661,503,016——
2019-05-09$37.42$39.161,518,229——
2019-05-08$37.76$39.521,159,990——
2019-05-07$38.00$39.762,162,130——
2019-05-06$40.09$41.961,560,671——
2019-05-03$40.21$42.08916,577——
2019-05-02$39.74$41.591,457,957——
2019-05-01$39.87$41.72449,616——
2019-04-30$40.21$42.081,017,838——
2019-04-29$40.19$42.05952,043——
2019-04-26$40.09$41.96611,633——
2019-04-25$39.92$41.77955,046——
2019-04-24$39.76$41.61795,937——
2019-04-23$39.97$41.832,066,683——
2019-04-22$39.21$41.031,697,397——
2019-04-18$39.53$41.361,796,429——
2019-04-17$39.76$41.612,337,906——
2019-04-16$41.00$42.91949,814——
2019-04-15$41.74$43.681,190,610——
2019-04-12$41.91$43.861,139,738——
2019-04-11$42.32$44.29598,067——
2019-04-10$42.71$44.70330,235——
2019-04-09$42.46$44.43530,043——
2019-04-08$42.64$44.621,020,357——
2019-04-05$42.56$44.54904,271——
2019-04-04$42.34$44.31748,746——
2019-04-03$42.54$44.52548,357——
2019-04-02$42.46$44.431,195,165——
2019-04-01$42.20$44.161,125,300——
2019-03-29$41.98$43.93711,149——
2019-03-28$41.55$43.48694,967——
2019-03-27$41.31$43.231,027,625——
2019-03-26$41.70$43.64846,228——
2019-03-25$41.04$42.95993,419——
2019-03-22$40.68$42.57920,259——
2019-03-21$41.62$43.56978,593——
2019-03-20$41.29$43.211,181,792——
2019-03-19$41.21$43.12805,917——
2019-03-18$40.96$42.861,641,971——
2019-03-15$41.11$43.031,527,919——
2019-03-14$41.06$42.97533,241——
2019-03-13$41.01$42.92916,093——
2019-03-12$40.61$42.50741,866——
2019-03-11$40.59$42.48941,868——
2019-03-08$40.13$42.001,367,840——
2019-03-07$40.17$42.031,468,616——
2019-03-06$40.52$42.401,450,787——
2019-03-05$40.65$42.542,885,294——
2019-03-04$40.38$42.261,160,571——
2019-03-01$40.51$42.391,778,406——
2019-02-28$39.66$41.502,222,402——
2019-02-27$39.83$41.692,275,115——
2019-02-26$39.64$41.481,353,112——
2019-02-25$40.22$42.091,397,783——
2019-02-22$40.29$42.161,134,021——
2019-02-21$40.02$41.881,205,533——
2019-02-20$40.20$42.071,017,159——
2019-02-19$39.87$41.72874,038——
2019-02-15$39.88$41.731,334,022——
2019-02-14$39.41$41.241,681,796——
2019-02-13$38.75$40.551,279,565——
2019-02-12$38.36$40.141,065,706——
2019-02-11$37.85$39.611,051,462——
2019-02-08$37.85$39.61928,011——
2019-02-07$37.97$39.731,508,539——
2019-02-06$38.52$40.321,846,236——
2019-02-05$37.62$39.372,418,527——
2019-02-04$38.04$39.811,475,303——
2019-02-01$37.98$39.741,656,215——
2019-01-31$38.21$39.992,072,788——
2019-01-30$38.59$40.381,048,846——
2019-01-29$38.30$40.081,114,641——
2019-01-28$38.35$40.131,141,579——
2019-01-25$38.35$40.13740,801——
2019-01-24$38.03$39.80886,247——
2019-01-23$38.28$40.061,557,668——
2019-01-22$37.86$39.621,570,361——
2019-01-18$38.11$39.88914,445——
2019-01-17$37.81$39.57938,089——
2019-01-16$37.73$39.481,040,125——
2019-01-15$37.43$39.17844,290——
2019-01-14$37.20$38.931,132,664——
2019-01-11$37.65$39.402,614,071——
2019-01-10$37.51$39.261,355,050——
2019-01-09$37.34$39.071,516,873——
2019-01-08$36.81$38.521,494,489——
2019-01-07$36.33$38.021,362,414——
2019-01-04$35.95$37.631,478,985——
2019-01-03$34.86$36.481,239,739——
2019-01-02$35.22$36.861,032,373——