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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.54$57.08367,348——
2020-12-30$54.55$57.09578,202——
2020-12-29$54.34$56.87937,604——
2020-12-28$54.17$56.69628,687——
2020-12-24$53.88$56.39202,037——
2020-12-23$53.51$56.00377,716——
2020-12-22$53.90$56.41319,964——
2020-12-21$54.90$57.45749,037——
2020-12-18$54.66$57.21792,739——
2020-12-17$53.02$55.49398,453——
2020-12-16$52.85$55.31533,822——
2020-12-15$53.24$55.72745,839——
2020-12-14$53.62$56.12588,861——
2020-12-11$53.58$56.073,355,744——
2020-12-10$54.66$57.213,798,480——
2020-12-09$51.06$53.44554,656——
2020-12-08$51.96$54.381,243,808——
2020-12-07$50.52$52.86601,458——
2020-12-04$49.82$52.14321,030——
2020-12-03$49.37$51.67261,727——
2020-12-02$49.27$51.56440,120——
2020-12-01$50.01$52.34622,001——
2020-11-30$49.80$52.12645,451——
2020-11-27$50.04$52.37518,512——
2020-11-25$48.76$51.03581,497——
2020-11-24$48.05$50.281,108,633——
2020-11-23$48.33$50.581,186,734——
2020-11-20$48.72$50.991,120,745——
2020-11-19$48.78$51.051,129,466——
2020-11-18$48.04$50.27533,628——
2020-11-17$47.81$50.04448,066——
2020-11-16$47.74$49.96865,995——
2020-11-13$49.28$51.57918,224——
2020-11-12$48.48$50.741,491,388——
2020-11-11$48.00$50.231,568,520——
2020-11-10$47.56$49.781,400,690——
2020-11-09$49.02$51.301,973,562——
2020-11-06$53.16$55.63560,567——
2020-11-05$52.88$55.34415,217——
2020-11-04$52.47$54.91542,640——
2020-11-03$50.84$53.20448,647——
2020-11-02$50.22$52.55729,948——
2020-10-30$48.96$51.23565,508——
2020-10-29$49.12$51.41649,715——
2020-10-28$50.25$52.58884,406——
2020-10-27$51.60$54.001,253,208——
2020-10-26$50.84$53.20864,736——
2020-10-23$51.40$53.79680,723——
2020-10-22$52.09$54.52867,546——
2020-10-21$52.20$54.63692,641——
2020-10-20$53.75$56.25796,906——
2020-10-19$53.96$56.47752,719——
2020-10-16$53.99$56.501,004,272——
2020-10-15$54.22$56.74641,187——
2020-10-14$54.05$56.561,260,185——
2020-10-13$54.11$56.622,794,015——
2020-10-12$56.20$58.82727,235——
2020-10-09$56.49$59.12548,745——
2020-10-08$55.80$58.39741,866——
2020-10-07$56.12$58.731,062,702——
2020-10-06$56.00$58.601,674,529——
2020-10-05$54.90$57.45920,550——
2020-10-02$53.99$56.50396,321——
2020-10-01$54.39$56.91970,647——
2020-09-30$53.93$56.44990,996——
2020-09-29$53.91$56.42498,066——
2020-09-28$53.16$55.63579,559——
2020-09-25$53.58$56.071,215,611——
2020-09-24$52.81$55.26628,493——
2020-09-23$52.35$54.79984,213——
2020-09-22$51.96$54.38464,248——
2020-09-21$51.72$54.13572,291——
2020-09-18$52.21$54.641,072,586——
2020-09-17$51.52$53.91544,190——
2020-09-16$51.70$54.11414,151——
2020-09-15$51.74$54.15441,476——
2020-09-14$51.59$53.99508,822——
2020-09-11$51.14$53.51933,825——
2020-09-10$50.87$53.23518,996——
2020-09-09$50.91$53.28837,507——
2020-09-08$49.79$52.111,327,142——
2020-09-04$49.14$51.43950,105——
2020-09-03$48.48$50.742,187,614——
2020-09-02$52.25$54.68699,909——
2020-09-01$52.35$54.791,059,214——
2020-08-31$52.59$55.04881,693——
2020-08-28$52.27$54.701,198,750——
2020-08-27$51.91$54.322,536,067——
2020-08-26$53.72$56.211,198,750——
2020-08-25$53.44$55.921,039,931——
2020-08-24$53.27$55.751,072,586——
2020-08-21$54.05$56.561,712,029——
2020-08-20$52.91$55.372,487,132——
2020-08-19$54.10$56.611,357,763——
2020-08-18$53.88$56.392,373,566——
2020-08-17$52.99$55.463,488,594——
2020-08-14$51.03$53.403,943,055——
2020-08-13$50.21$52.543,979,974——
2020-08-12$49.97$52.29464,248——
2020-08-11$50.26$52.591,875,887——
2020-08-10$47.94$50.162,479,090——
2020-08-07$48.82$51.091,336,639——
2020-08-06$48.37$50.621,997,690——
2020-08-05$48.60$50.863,768,344——
2020-08-04$49.01$51.293,564,079——
2020-08-03$50.50$52.841,321,425——
2020-07-31$51.03$53.401,326,949——
2020-07-30$52.01$54.431,191,386——
2020-07-29$52.20$54.631,395,651——
2020-07-28$51.15$53.52641,478——
2020-07-27$50.94$53.311,459,799——
2020-07-24$50.22$52.551,031,694——
2020-07-23$50.11$52.44544,094——
2020-07-22$50.11$52.441,205,339——
2020-07-21$49.88$52.20676,653——
2020-07-20$49.75$52.07410,565——
2020-07-17$49.67$51.981,845,654——
2020-07-16$49.21$51.496,949,474——
2020-07-15$47.78$50.001,229,273——
2020-07-14$47.85$50.081,666,680——
2020-07-13$46.68$48.851,600,594——
2020-07-10$46.76$48.931,483,345——
2020-07-09$45.98$48.111,110,280——
2020-07-08$44.96$47.05827,042——
2020-07-07$44.57$46.64521,613——
2020-07-06$44.64$46.721,735,188——
2020-07-02$43.87$45.91513,473——
2020-07-01$44.08$46.131,011,636——
2020-06-30$44.18$46.231,497,977——
2020-06-29$44.54$46.61751,944——
2020-06-26$44.89$46.981,593,424——
2020-06-25$44.93$47.02703,300——
2020-06-24$44.36$46.42922,876——
2020-06-23$44.18$46.231,462,124——
2020-06-22$43.93$45.97601,071——
2020-06-19$43.94$45.99681,885——
2020-06-18$43.80$45.83492,446——
2020-06-17$43.83$45.87975,686——
2020-06-16$44.14$46.191,157,471——
2020-06-15$44.66$46.74414,344——
2020-06-12$44.34$46.411,060,764——
2020-06-11$44.46$46.531,278,596——
2020-06-10$45.05$47.14781,886——
2020-06-09$45.41$47.52502,717——
2020-06-08$45.50$47.62449,907——
2020-06-05$45.23$47.34747,487——
2020-06-04$45.78$47.91961,151——
2020-06-03$45.49$47.611,718,909——
2020-06-02$45.35$47.45693,901——
2020-06-01$45.07$47.16675,781——
2020-05-29$45.19$47.29793,030——
2020-05-28$44.83$46.91605,044——
2020-05-27$44.40$46.46402,910——
2020-05-26$44.64$46.721,006,210——
2020-05-22$44.37$46.431,394,294——
2020-05-21$44.30$46.36649,908——
2020-05-20$44.52$46.591,921,915——
2020-05-19$43.60$45.631,520,652——
2020-05-18$43.67$45.701,063,865——
2020-05-15$43.41$45.42870,259——
2020-05-14$43.64$45.67917,062——
2020-05-13$44.22$46.28865,220——
2020-05-12$44.11$46.16736,925——
2020-05-11$44.27$46.331,088,478——
2020-05-08$44.20$46.26534,888——
2020-05-07$43.89$45.932,520,466——
2020-05-06$43.25$45.261,515,032——
2020-05-05$43.11$45.11567,156——
2020-05-04$42.75$44.73418,899——
2020-05-01$43.00$45.00781,886——
2020-04-30$43.02$45.021,299,526——
2020-04-29$42.98$44.98761,440——
2020-04-28$42.61$44.59527,330——
2020-04-27$42.92$44.92620,354——
2020-04-24$42.60$44.58914,058——
2020-04-23$43.21$45.222,317,073——
2020-04-22$43.30$45.322,357,674——
2020-04-21$42.77$44.751,773,755——
2020-04-20$41.98$43.93932,953——
2020-04-17$41.86$43.801,201,076——
2020-04-16$41.49$43.42661,052——
2020-04-15$41.41$43.341,318,034——
2020-04-14$41.49$43.421,393,422——
2020-04-13$40.96$42.86831,983——
2020-04-09$41.08$42.992,581,028——
2020-04-08$40.75$42.651,225,688——
2020-04-07$41.50$43.431,453,016——
2020-04-06$41.28$43.201,603,404——
2020-04-03$41.56$43.491,332,666——
2020-04-02$41.38$43.31987,314——
2020-04-01$41.51$43.441,469,004——
2020-03-31$42.93$44.932,216,006——
2020-03-30$41.76$43.711,109,796——
2020-03-27$41.74$43.682,096,916——
2020-03-26$42.12$44.073,995,381——
2020-03-25$41.14$43.051,287,123——
2020-03-24$41.14$43.051,257,471——
2020-03-23$39.32$41.152,556,707——
2020-03-20$37.59$39.332,958,357——
2020-03-19$39.25$41.072,154,668——
2020-03-18$39.59$41.432,048,951——
2020-03-17$39.47$41.312,729,479——
2020-03-16$40.72$42.621,647,688——
2020-03-13$42.33$44.301,821,042——
2020-03-12$40.99$42.901,815,615——
2020-03-11$42.41$44.392,496,822——
2020-03-10$42.77$44.752,381,802——
2020-03-09$42.65$44.643,280,162——
2020-03-06$42.90$44.893,530,939——
2020-03-05$42.86$44.855,426,497——
2020-03-04$42.82$44.819,748,818——
2020-03-03$42.78$44.7618,067,102——
2020-03-02$37.28$39.012,740,526——
2020-02-28$37.05$38.775,938,226——
2020-02-27$37.64$39.394,958,567——
2020-02-26$36.21$37.901,633,734——
2020-02-25$36.10$37.781,328,015——
2020-02-24$37.88$39.651,253,789——
2020-02-21$38.58$40.371,789,355——
2020-02-20$38.50$40.291,252,626——
2020-02-19$38.36$40.14566,187——
2020-02-18$37.85$39.61643,707——
2020-02-14$38.33$40.111,007,760——
2020-02-13$37.91$39.671,334,313——
2020-02-12$37.21$38.941,266,483——
2020-02-11$37.14$38.871,838,096——
2020-02-10$36.90$38.621,629,955——
2020-02-07$36.62$38.321,766,293——
2020-02-06$36.89$38.613,920,671——
2020-02-05$35.99$37.664,240,053——
2020-02-04$34.23$35.823,644,312——
2020-02-03$34.65$36.272,132,866——
2020-01-31$34.86$36.481,791,875——
2020-01-30$35.10$36.732,338,100——
2020-01-29$35.37$37.011,227,529——
2020-01-28$35.46$37.111,637,707——
2020-01-27$35.76$37.421,997,787——
2020-01-24$36.08$37.761,206,211——
2020-01-23$35.93$37.602,475,504——
2020-01-22$35.94$37.624,169,316——
2020-01-21$36.80$38.512,713,491——
2020-01-17$36.90$38.626,004,796——
2020-01-16$35.28$36.922,072,400——
2020-01-15$35.06$36.694,063,502——
2020-01-14$36.48$38.182,287,131——
2020-01-13$36.24$37.931,838,581——
2020-01-10$35.69$37.351,736,254——
2020-01-09$35.77$37.432,450,310——
2020-01-08$34.76$36.371,872,980——
2020-01-07$34.36$35.951,943,426——
2020-01-06$34.55$36.162,958,454——
2020-01-03$35.05$36.682,571,435——
2020-01-02$35.02$36.643,019,985——