NYSE - Delayed Quote
USD
Qiagen N.V. (QGEN)
43.47
-0.39
(-0.89%)
At close: September 4 at 4:00:03 PM EDT
43.47
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade QGEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.19
43.66
42.79
43.47
43.47
1,922,400
Sep 3, 2026
44.41
44.46
43.16
43.86
43.86
1,517,800
Sep 2, 2026
43.63
44.92
43.63
44.20
44.20
2,198,800
Sep 1, 2026
44.23
44.32
43.08
43.39
43.39
2,554,700
Aug 31, 2026
43.04
43.48
42.57
43.29
43.29
1,350,400
Aug 28, 2026
43.62
43.99
42.99
43.11
43.11
1,376,300
Aug 27, 2026
43.63
44.18
43.63
43.74
43.74
1,582,300
Aug 26, 2026
43.37
43.87
43.23
43.36
43.36
1,538,200
Aug 25, 2026
42.18
44.21
42.12
43.65
43.65
4,071,800
Aug 24, 2026
43.95
44.06
41.42
41.78
41.78
8,620,800
Aug 21, 2026
44.39
44.47
43.78
44.07
44.07
3,304,200
Aug 20, 2026
44.21
45.53
44.20
44.90
44.90
4,797,500
Aug 19, 2026
43.44
44.82
43.39
44.50
44.50
4,809,800
Aug 18, 2026
43.06
43.46
42.32
42.32
42.32
2,749,000
Aug 17, 2026
42.43
43.06
42.43
42.60
42.60
3,196,200
Aug 14, 2026
43.55
43.73
42.77
42.95
42.95
3,673,800
Aug 13, 2026
43.54
43.79
43.05
43.23
43.23
3,178,300
Aug 12, 2026
42.21
43.07
42.14
43.00
43.00
3,533,300
Aug 11, 2026
43.40
43.46
42.61
42.65
42.65
3,779,300
Aug 10, 2026
43.12
44.41
43.12
43.85
43.85
2,968,600
Aug 7, 2026
42.51
42.56
41.96
42.30
42.30
3,796,300
Aug 6, 2026
42.38
42.50
40.87
41.73
41.73
4,028,200
Aug 5, 2026
42.33
42.41
41.47
41.95
41.95
2,038,000
Aug 4, 2026
42.14
42.36
41.40
42.33
42.33
3,362,000
Aug 3, 2026
42.28
42.66
41.77
42.33
42.33
2,298,400
Jul 31, 2026
41.14
41.57
40.96
41.40
41.40
1,340,200
Jul 30, 2026
41.65
41.75
41.27
41.45
41.45
2,833,800
Jul 29, 2026
42.17
42.39
41.79
41.81
41.81
1,516,600
Jul 28, 2026
41.71
42.42
41.69
42.28
42.28
2,031,400
Jul 27, 2026
41.43
41.66
41.00
41.08
41.08
1,651,500
Jul 24, 2026
41.56
41.64
41.16
41.37
41.37
1,835,100
Jul 23, 2026
40.52
41.66
40.51
41.45
41.45
2,725,600
Jul 22, 2026
40.84
41.16
40.36
40.57
40.57
2,398,100
Jul 21, 2026
39.54
40.72
39.36
40.53
40.53
2,071,500
Jul 20, 2026
41.01
41.20
40.46
40.48
40.48
1,861,200
Jul 17, 2026
41.72
41.78
40.87
41.15
41.15
2,217,700
Jul 16, 2026
41.49
41.76
41.18
41.51
41.51
2,495,400
Jul 15, 2026
41.46
42.20
41.22
41.24
41.24
3,267,200
Jul 14, 2026
40.47
41.82
40.19
41.56
41.56
2,204,300
Jul 13, 2026
41.14
41.95
41.14
41.44
41.44
2,970,500
Jul 10, 2026
41.82
42.31
41.40
41.51
41.51
3,565,100
Jul 9, 2026
38.07
44.03
38.04
41.99
41.99
12,745,800
Jul 8, 2026
37.90
38.15
37.69
38.00
38.00
2,508,900
Jul 7, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
39.61
39.84
38.72
38.72
38.72
3,673,700
Jul 6, 2026
39.43
39.58
38.73
39.15
38.80
2,234,900
Jul 2, 2026
40.00
40.18
39.75
40.10
39.74
1,625,900
Jul 1, 2026
39.38
39.56
38.85
39.13
38.78
3,323,300
Jun 30, 2026
39.44
39.54
38.63
39.10
38.75
2,480,700
Jun 29, 2026
39.48
39.90
39.33
39.79
39.43
2,317,300
Jun 26, 2026
38.69
39.44
38.69
39.41
39.06
3,629,100
Jun 25, 2026
38.59
39.55
38.59
38.94
38.59
3,487,900
Jun 24, 2026
38.33
39.20
38.27
38.73
38.38
2,545,600
Jun 23, 2026
37.24
37.49
36.99
37.20
36.87
3,526,300
Jun 22, 2026
36.74
36.94
36.28
36.28
35.96
2,624,800
Jun 18, 2026
36.24
37.06
36.19
36.95
36.62
1,964,100
Jun 17, 2026
37.34
37.98
36.44
36.58
36.25
2,823,900
Jun 16, 2026
37.36
37.57
37.15
37.22
36.89
2,117,200
Jun 15, 2026
37.22
37.30
36.74
37.01
36.68
2,511,600
Jun 12, 2026
36.97
37.22
36.80
37.06
36.73
1,894,700
Jun 11, 2026
36.91
37.57
36.70
37.42
37.09
2,623,300
Jun 10, 2026
37.07
37.43
36.69
37.02
36.69
2,488,200
Jun 9, 2026
36.37
37.79
36.35
37.75
37.41
2,159,400
Jun 8, 2026
36.62
36.90
36.23
36.23
35.91
1,485,800
Jun 5, 2026
37.67
37.81
36.54
36.68
36.35
1,412,900
Jun 4, 2026
37.01
38.10
36.69
37.56
37.22
2,865,900
Jun 3, 2026
35.69
36.51
35.47
36.45
36.12
3,248,200
Jun 2, 2026
35.99
36.14
35.52
35.69
35.37
2,442,600
Jun 1, 2026
36.15
36.51
35.46
36.18
35.86
1,958,200
May 29, 2026
36.62
37.04
36.55
36.59
36.26
3,046,500
May 28, 2026
35.88
36.99
35.87
36.64
36.31
2,096,100
May 27, 2026
35.90
36.37
35.77
36.13
35.81
2,252,600
May 26, 2026
35.29
35.56
35.09
35.54
35.22
1,532,800
May 22, 2026
35.01
35.43
34.96
35.17
34.86
1,197,000
May 21, 2026
34.90
35.08
34.42
34.89
34.58
1,233,700
May 20, 2026
34.31
35.12
33.79
35.09
34.78
1,647,600
May 19, 2026
34.33
34.71
33.80
34.24
33.93
2,595,900
May 18, 2026
32.94
33.85
32.94
33.78
33.48
2,996,900
May 15, 2026
33.26
33.31
32.91
32.98
32.69
1,803,400
May 14, 2026
33.09
33.78
33.01
33.29
32.99
3,312,800
May 13, 2026
33.31
33.78
32.53
32.70
32.41
4,032,500
May 12, 2026
33.45
33.99
33.27
33.70
33.40
3,286,200
May 11, 2026
33.38
33.71
32.61
32.63
32.34
1,832,600
May 8, 2026
33.44
33.44
32.92
33.04
32.74
1,657,800
May 7, 2026
33.66
33.97
33.36
33.51
33.21
3,134,100
May 6, 2026
34.32
34.55
34.05
34.44
34.13
1,644,000
May 5, 2026
33.74
34.09
33.24
34.00
33.70
1,464,800
May 4, 2026
34.05
34.24
33.63
33.96
33.66
1,467,800
May 1, 2026
34.84
34.84
33.56
34.25
33.94
1,439,200
Apr 30, 2026
33.56
34.60
33.56
34.58
34.27
4,411,300
Apr 29, 2026
33.62
34.01
33.17
33.61
33.31
4,233,900
Apr 28, 2026
35.55
35.58
33.78
34.02
33.72
8,089,000
Apr 27, 2026
38.32
38.70
38.04
38.09
37.75
1,476,300
Apr 24, 2026
37.90
38.41
37.78
38.41
38.07
1,153,400
Apr 23, 2026
38.90
38.94
37.40
37.97
37.63
2,036,400
Apr 22, 2026
40.20
40.42
39.83
39.97
39.61
1,378,200
Apr 21, 2026
40.97
41.56
40.09
40.10
39.74
1,382,800
Apr 20, 2026
40.94
41.23
40.83
41.04
40.67
1,211,000
Apr 17, 2026
41.80
41.90
41.12
41.24
40.87
1,700,000
Apr 16, 2026
41.44
41.57
40.74
40.96
40.59
1,291,300
Apr 15, 2026
42.04
42.31
41.45
41.64
41.27
1,647,800
Apr 14, 2026
41.89
42.33
41.74
41.76
41.39
1,427,100
Apr 13, 2026
40.81
42.02
40.79
41.91
41.54
1,470,600
Apr 10, 2026
41.17
41.52
40.64
40.89
40.52
1,159,700
Apr 9, 2026
40.90
41.23
40.33
41.01
40.64
1,114,000
Apr 8, 2026
41.36
41.78
41.11
41.27
40.90
1,414,400
Apr 7, 2026
40.31
40.46
39.62
40.13
39.77
1,557,300
Apr 6, 2026
40.85
41.02
40.58
40.78
40.42
1,228,900
Apr 2, 2026
39.91
41.10
39.75
41.03
40.66
1,276,400
Apr 1, 2026
40.27
40.63
40.19
40.38
40.02
1,126,700
Mar 31, 2026
39.83
40.46
39.64
40.04
39.68
1,379,800
Mar 30, 2026
39.29
39.71
39.06
39.32
38.97
1,387,300
Mar 27, 2026
39.78
39.80
38.80
39.07
38.72
1,415,500
Mar 26, 2026
40.09
40.92
39.67
39.71
39.35
1,109,600
Mar 25, 2026
40.51
41.03
39.82
40.63
40.27
2,161,400
Mar 24, 2026
39.43
40.04
39.24
39.78
39.42
1,863,300
Mar 23, 2026
39.99
40.34
39.47
39.49
39.14
2,119,800
Mar 20, 2026
40.29
40.43
39.78
39.93
39.57
2,137,100
Mar 19, 2026
40.24
40.90
40.16
40.65
40.29
2,098,500
Mar 18, 2026
41.29
41.40
40.34
40.45
40.09
2,045,900
Mar 17, 2026
40.90
41.56
40.85
41.54
41.17
1,881,800
Mar 16, 2026
41.17
41.48
40.75
40.92
40.55
1,699,700
Mar 13, 2026
41.83
42.07
40.54
40.60
40.24
1,983,800
Mar 12, 2026
41.15
41.17
40.28
41.12
40.75
3,625,500
Mar 11, 2026
42.64
42.67
40.92
41.21
40.84
2,904,200
Mar 10, 2026
43.69
43.69
42.45
43.00
42.62
2,452,400
Mar 9, 2026
44.00
44.02
42.65
43.33
42.94
2,755,500
Mar 6, 2026
45.91
45.91
44.50
44.55
44.15
2,824,500
Mar 5, 2026
46.34
46.99
46.26
46.44
46.02
1,951,700
Mar 4, 2026
47.75
47.98
46.71
46.88
46.46
1,975,000
Mar 3, 2026
47.52
48.08
46.87
47.65
47.22
1,755,800
Mar 2, 2026
48.80
49.71
47.95
48.83
48.39
2,963,000
Feb 27, 2026
49.04
49.86
49.04
49.80
49.35
1,286,900
Feb 26, 2026
49.06
49.41
48.56
49.08
48.64
1,460,800
Feb 25, 2026
48.46
48.76
48.30
48.62
48.19
1,152,200
Feb 24, 2026
47.93
48.69
47.80
48.50
48.07
2,059,300
Feb 23, 2026
47.87
48.08
47.37
47.45
47.03
1,710,000
Feb 20, 2026
48.46
48.72
47.96
48.57
48.14
1,643,300
Feb 19, 2026
48.74
48.83
48.25
48.32
47.89
1,720,400
Feb 18, 2026
48.84
49.43
48.75
49.03
48.59
1,429,900
Feb 17, 2026
49.47
49.80
48.62
48.76
48.32
2,534,500
Feb 13, 2026
51.42
52.20
50.37
50.41
49.96
2,509,000
Feb 12, 2026
51.16
51.60
50.71
50.85
50.40
1,472,100
Feb 11, 2026
50.97
51.32
50.76
51.06
50.60
2,036,200
Feb 10, 2026
50.54
51.71
50.54
51.08
50.62
2,255,200
Feb 9, 2026
51.06
51.26
50.53
50.78
50.33
1,839,700
Feb 6, 2026
51.25
51.64
50.81
50.95
50.49
2,586,300
Feb 5, 2026
49.91
53.30
49.37
51.23
50.77
5,983,400
Feb 4, 2026
52.20
52.20
51.40
51.71
51.25
2,381,800
Feb 3, 2026
51.91
52.30
51.25
51.89
51.43
2,841,000
Feb 2, 2026
52.45
53.03
51.77
52.18
51.71
1,774,300
Jan 30, 2026
53.29
53.78
52.75
53.67
53.19
2,048,800
Jan 29, 2026
53.77
54.10
52.61
53.71
53.23
3,148,000
Jan 28, 2026
53.53
54.00
53.18
53.99
53.51
2,862,700
Jan 27, 2026
54.51
54.98
53.98
54.22
53.74
2,510,600
Jan 26, 2026
55.48
56.19
54.00
54.22
53.74
2,457,700
Jan 23, 2026
53.46
55.66
53.44
55.62
55.12
4,319,900
Jan 22, 2026
54.72
55.12
53.88
54.25
53.77
4,210,600
Jan 21, 2026
54.11
55.71
53.75
55.66
55.16
8,723,800
Jan 20, 2026
46.20
57.82
46.07
55.45
54.95
15,025,800
Jan 16, 2026
48.20
48.40
47.21
47.57
47.14
1,958,000
Jan 15, 2026
47.26
48.40
46.75
48.38
47.95
1,762,300
Jan 14, 2026
47.51
47.67
46.94
47.44
47.02
1,815,000
Jan 13, 2026
47.50
47.66
46.41
47.20
46.78
1,178,600
Jan 12, 2026
48.47
48.59
46.68
47.25
46.83
1,432,800
Jan 9, 2026
48.58
48.75
47.86
48.29
47.86
1,276,900
Jan 8, 2026
47.86
49.01
47.70
48.45
48.02
1,184,600
Jan 7, 2026
47.12
47.57
46.79
47.31
46.89
1,733,800
Jan 6, 2026
46.35
47.39
46.35
47.01
46.59
2,143,700
Jan 5, 2026
45.09
46.58
45.02
46.49
46.07
3,231,800
Jan 2, 2026
44.96
45.31
44.71
45.19
44.79
1,225,500
Dec 31, 2025
45.23
45.40
44.92
44.97
44.57
665,300
Dec 30, 2025
45.40
45.54
45.16
45.32
44.91
787,900
Dec 29, 2025
45.87
46.02
45.44
45.60
45.19
1,050,400
Dec 26, 2025
45.63
45.67
45.26
45.37
44.96
719,600
Dec 24, 2025
45.13
45.87
45.13
45.48
45.07
360,400
Dec 23, 2025
46.15
46.17
45.60
45.61
45.20
1,019,100
Dec 22, 2025
45.46
46.09
45.36
46.05
45.64
951,000
Dec 19, 2025
45.06
45.75
44.95
45.58
45.17
2,217,300
Dec 18, 2025
45.02
45.38
44.78
44.96
44.56
1,269,200
Dec 17, 2025
44.63
45.52
44.63
45.21
44.81
1,441,700
Dec 16, 2025
45.32
45.35
44.51
45.01
44.61
1,454,000
Dec 15, 2025
45.52
45.59
44.94
45.44
45.03
1,152,500
Dec 12, 2025
45.03
45.30
44.82
45.22
44.82
977,200
Dec 11, 2025
45.59
45.68
45.19
45.44
45.03
966,500
Dec 10, 2025
45.79
46.04
45.61
45.66
45.25
875,000
Dec 9, 2025
46.04
46.18
45.55
45.56
45.15
860,800
Dec 8, 2025
46.61
46.70
45.66
45.86
45.45
1,356,300
Dec 5, 2025
47.47
47.48
46.88
47.01
46.59
1,854,300
Dec 4, 2025
46.95
47.26
46.54
47.08
46.66
1,851,800
Dec 3, 2025
46.73
46.92
46.39
46.82
46.40
1,326,200
Dec 2, 2025
46.98
47.01
46.68
46.94
46.52
1,254,400
Dec 1, 2025
47.91
48.13
47.25
47.34
46.92
1,001,000
Nov 28, 2025
47.91
47.93
47.69
47.75
47.32
302,000
Nov 26, 2025
48.19
48.69
48.10
48.10
47.67
1,029,400
Nov 25, 2025
47.93
48.59
47.78
48.56
48.13
1,026,200
Nov 24, 2025
47.04
47.39
46.90
47.22
46.80
1,243,800
Nov 21, 2025
45.82
47.01
45.82
46.84
46.42
833,000
Nov 20, 2025
45.24
45.92
45.06
45.67
45.26
1,461,000
Nov 19, 2025
44.66
44.74
43.91
44.43
44.03
1,280,800
Nov 18, 2025
43.76
44.38
43.59
44.35
43.95
1,396,000
Nov 17, 2025
43.98
44.52
43.92
44.13
43.74
1,999,400
Nov 14, 2025
44.49
45.36
44.24
44.32
43.92
1,279,300
Nov 13, 2025
44.35
45.09
44.35
44.65
44.25
866,000
Nov 12, 2025
44.15
44.71
44.14
44.53
44.13
978,300
Nov 11, 2025
43.66
44.30
43.51
44.22
43.82
875,200
Nov 10, 2025
43.34
43.63
43.02
43.17
42.78
937,400
Nov 7, 2025
42.91
43.60
42.82
43.56
43.17
1,302,600
Nov 6, 2025
43.38
43.55
42.97
43.06
42.68
1,471,500
Nov 5, 2025
43.42
44.62
43.42
44.05
43.66
2,045,100
Nov 4, 2025
45.32
47.39
43.26
44.16
43.77
3,574,500
Nov 3, 2025
46.28
46.32
45.31
45.68
45.27
1,727,200
Oct 31, 2025
46.33
47.23
46.15
46.85
46.43
1,255,900
Oct 30, 2025
46.96
47.28
46.19
46.33
45.92
1,466,300
Oct 29, 2025
47.79
47.82
46.93
47.19
46.77
879,900
Oct 28, 2025
48.36
48.63
47.75
47.95
47.52
802,700
Oct 27, 2025
49.12
49.20
48.36
48.40
47.97
946,800
Oct 24, 2025
49.50
49.53
49.06
49.32
48.88
673,800
Oct 23, 2025
48.89
49.48
48.75
49.35
48.91
768,500
Oct 22, 2025
48.49
48.89
48.34
48.60
48.17
682,100
Oct 21, 2025
48.95
49.59
48.54
48.55
48.12
758,400
Oct 20, 2025
48.21
48.99
48.15
48.67
48.23
841,100
Oct 17, 2025
48.06
48.46
47.97
48.27
47.84
705,000
Oct 16, 2025
47.52
48.44
47.52
48.13
47.70
1,655,100
Oct 15, 2025
47.42
47.71
47.07
47.51
47.09
715,000
Oct 14, 2025
47.06
47.57
46.94
47.50
47.08
653,100
Oct 13, 2025
46.86
47.51
46.73
47.22
46.80
738,200
Oct 10, 2025
47.37
47.59
46.45
46.85
46.43
1,311,500
Oct 9, 2025
47.74
47.93
46.92
46.93
46.51
1,194,900
Oct 8, 2025
46.83
47.80
46.80
47.76
47.33
1,179,300
Oct 7, 2025
46.87
47.16
46.76
46.80
46.38
1,036,300
Oct 6, 2025
46.77
47.09
46.61
46.96
46.54
883,500
Oct 3, 2025
46.27
46.89
46.23
46.80
46.38
1,069,700
Oct 2, 2025
46.30
46.52
46.04
46.24
45.83
956,900
Oct 1, 2025
44.86
46.35
44.85
46.32
45.91
1,255,900
Sep 30, 2025
43.84
45.07
43.76
44.68
44.28
1,346,900
Sep 29, 2025
43.92
44.16
43.74
43.94
43.55
690,000
Sep 26, 2025
44.03
44.15
43.81
43.90
43.51
857,300
Sep 25, 2025
44.26
44.46
43.80
43.93
43.54
1,629,600
Sep 24, 2025
45.27
45.41
44.96
45.07
44.67
1,082,200
Sep 23, 2025
45.64
46.00
45.55
45.61
45.20
903,200
Sep 22, 2025
46.10
46.23
45.65
45.73
45.32
1,084,200
Sep 19, 2025
45.57
46.12
45.45
45.94
45.53
1,820,300
Sep 18, 2025
45.68
46.05
45.63
45.74
45.33
2,190,400
Sep 17, 2025
45.39
46.18
45.18
45.42
45.01
959,800
Sep 16, 2025
45.46
45.71
45.20
45.60
45.19
918,200
Sep 15, 2025
45.37
45.56
45.12
45.39
44.98
1,007,900
Sep 12, 2025
45.98
45.99
45.28
45.28
44.88
992,200
Sep 11, 2025
45.57
46.21
45.33
46.06
45.65
1,174,100
Sep 10, 2025
46.79
46.89
45.99
46.01
45.60
1,045,000
Sep 9, 2025
47.92
47.93
46.94
47.04
46.62
903,900
Sep 8, 2025
47.34
47.68
47.19
47.58
47.15
885,100
Sep 5, 2025
47.22
47.71
47.22
47.55
47.12
939,600
