Qiagen N.V. Stock Price History
NYSE: QGENHealthcareDiagnostics & ResearchUSD
45.38+0.85 (+1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QGEN price history at a glance
The price history for Qiagen N.V. (QGEN) on this page begins on June 24, 1996, when the stock closed at $2.03; it most recently closed at $45.38 on October 5, 2026. The highest price in this record is $62.76, reached on July 17, 2000; the latest close is 27.7% below that peak. Across the 29 complete calendar years in the table, QGEN finished higher in 19 and lower in 10. Its best year was 1999 (+150.6%) and its worst was 2002 (-73.6%).
Over roughly 30 years the share price changed +2137.5%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, QGEN has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $62.76
- Date of high
- Jul 17, 2000
- Low since 1996
- $1.88
- Date of low
- Jul 15, 1996
- 52-week high
- $57.82
- 52-week low
- $32.53
- IPO year
- 2026
- Last close
- $45.38
QGEN returns
1 week
+1.41%
1 month
+6.78%
3 months
+9.32%
6 months
+10.98%
Year to date
+0.91%
1 year
-3.14%
3 years
+14.33%
5 years
-14.85%
QGEN price return, excluding dividends.
QGEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.38 | +0.42% |
| 2025 | 45.19 | +0.49% |
| 2024 | 44.97 | +0.34% |
| 2023 | 44.82 | -12.91% |
| 2022 | 51.47 | -10.27% |
| 2021 | 57.36 | +5.17% |
| 2020 | 54.54 | +55.62% |
| 2019 | 35.05 | -2.53% |
| 2018 | 35.95 | +12.64% |
| 2017 | 31.92 | +6.19% |
| 2016 | 30.06 | +1.34% |
| 2015 | 29.66 | +18.31% |
| 2014 | 25.07 | -0.21% |
| 2013 | 25.12 | +26.25% |
| 2012 | 19.90 | +34.32% |
| 2011 | 14.81 | -29.36% |
| 2010 | 20.97 | -12.45% |
| 2009 | 23.95 | +30.51% |
| 2008 | 18.35 | -21.48% |
| 2007 | 23.38 | +44.02% |
| 2006 | 16.23 | +28.77% |
| 2005 | 12.60 | +7.31% |
| 2004 | 11.75 | -11.12% |
| 2003 | 13.22 | +127.31% |
| 2002 | 5.81 | -73.57% |
| 2001 | 22.00 | -40.71% |
| 2000 | 37.11 | +83.28% |
| 1999 | 20.25 | +150.62% |
| 1998 | 8.08 | +34.26% |
| 1997 | 6.02 | +75.55% |
| 1996* | 3.43 | +69.01% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
QGEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.99 | 45.61 | 44.81 | 45.38 | +1.91% | |
| 44.44 | 44.80 | 43.68 | 44.53 | -0.58% | |
| 45.61 | 46.09 | 44.78 | 44.79 | -1.88% | |
| 47.25 | 47.28 | 45.27 | 45.65 | -0.31% | |
| 44.78 | 46.01 | 44.46 | 45.79 | +2.32% | |
| 42.45 | 45.60 | 42.18 | 44.75 | +6.45% | |
| 43.85 | 43.87 | 41.94 | 42.04 | -3.93% | |
| 44.40 | 44.70 | 43.76 | 43.76 | -1.44% | |
| 44.08 | 44.66 | 44.04 | 44.40 | -1.36% | |
| 44.65 | 45.53 | 44.37 | 45.01 | +1.88% | |
| 44.73 | 44.80 | 44.00 | 44.18 | -0.85% | |
| 44.08 | 45.21 | 44.00 | 44.56 | +1.94% | |
| 43.49 | 43.92 | 42.56 | 43.71 | +0.05% | |
| 44.43 | 44.47 | 43.62 | 43.69 | -2.43% | |
| 44.48 | 44.82 | 43.99 | 44.78 | +3.35% | |
| 44.30 | 44.36 | 43.31 | 43.33 | -2.37% | |
| 43.79 | 44.57 | 43.65 | 44.38 | +3.45% | |
| 42.58 | 43.46 | 42.56 | 42.90 | +0.99% | |
| 42.03 | 43.09 | 42.02 | 42.48 | +1.43% | |
| 42.92 | 42.94 | 41.74 | 41.88 | -1.46% | |
| 42.58 | 42.65 | 42.02 | 42.50 | +0.88% | |
| 42.00 | 42.63 | 41.89 | 42.13 | -0.87% | |
| 42.03 | 42.73 | 41.91 | 42.50 | +0.28% | |
| 42.40 | 42.74 | 42.22 | 42.38 | -2.51% | |
| 43.19 | 43.66 | 42.79 | 43.47 | -0.89% | |
| 44.41 | 44.46 | 43.16 | 43.86 | -0.77% | |
| 43.63 | 44.92 | 43.63 | 44.20 | +1.87% | |
| 44.23 | 44.32 | 43.08 | 43.39 | +0.23% | |
| 43.04 | 43.48 | 42.57 | 43.29 | +0.42% | |
| 43.62 | 43.99 | 42.99 | 43.11 | -1.44% | |
| 43.63 | 44.18 | 43.63 | 43.74 | +0.88% | |
| 43.37 | 43.87 | 43.23 | 43.36 | -0.66% | |
| 42.18 | 44.21 | 42.12 | 43.65 | +4.48% | |
| 43.95 | 44.06 | 41.42 | 41.78 | -5.20% | |
| 44.39 | 44.47 | 43.78 | 44.07 | -1.85% | |
| 44.21 | 45.53 | 44.20 | 44.90 | +0.90% | |
| 43.44 | 44.82 | 43.39 | 44.50 | +5.15% | |
| 43.06 | 43.46 | 42.32 | 42.32 | -0.66% | |
| 42.43 | 43.06 | 42.43 | 42.60 | -0.81% | |
| 43.55 | 43.73 | 42.77 | 42.95 | -0.65% | |
| 43.54 | 43.79 | 43.05 | 43.23 | +0.53% | |
| 42.21 | 43.07 | 42.14 | 43.00 | +0.82% | |
| 43.40 | 43.46 | 42.61 | 42.65 | -2.74% | |
| 43.12 | 44.41 | 43.12 | 43.85 | +3.66% | |
| 42.51 | 42.56 | 41.96 | 42.30 | +1.37% | |
| 42.38 | 42.50 | 40.87 | 41.73 | -0.52% | |
| 42.33 | 42.41 | 41.47 | 41.95 | -0.90% | |
| 42.14 | 42.36 | 41.40 | 42.33 | 0.00% | |
| 42.28 | 42.66 | 41.77 | 42.33 | +2.25% | |
| 41.14 | 41.57 | 40.96 | 41.40 | -0.12% | |
| 41.65 | 41.75 | 41.27 | 41.45 | -0.86% | |
| 42.17 | 42.39 | 41.79 | 41.81 | -1.11% | |
| 41.71 | 42.42 | 41.69 | 42.28 | +2.92% | |
| 41.43 | 41.66 | 41.00 | 41.08 | -0.70% | |
| 41.56 | 41.64 | 41.16 | 41.37 | -0.19% | |
| 40.52 | 41.66 | 40.51 | 41.45 | +2.17% | |
| 40.84 | 41.16 | 40.36 | 40.57 | +0.10% | |
| 39.54 | 40.72 | 39.36 | 40.53 | +0.12% | |
| 41.01 | 41.20 | 40.46 | 40.48 | -1.63% | |
| 41.72 | 41.78 | 40.87 | 41.15 | -0.87% | |
| 41.49 | 41.76 | 41.18 | 41.51 | +0.65% | |
| 41.46 | 42.20 | 41.22 | 41.24 | -0.77% | |
| 40.47 | 41.82 | 40.19 | 41.56 | +0.29% | |
| 41.14 | 41.95 | 41.14 | 41.44 | -0.17% | |
| 41.82 | 42.31 | 41.40 | 41.51 | -1.14% | |
| 38.07 | 44.03 | 38.04 | 41.99 | +10.50% | |
| 37.90 | 38.15 | 37.69 | 38.00 | -1.86% | |
| 39.61 | 39.84 | 38.72 | 38.72 | -1.10% | |
| 39.43 | 39.58 | 38.73 | 39.15 | -2.37% | |
| 40.00 | 40.18 | 39.75 | 40.10 | +2.48% | |
| 39.38 | 39.56 | 38.85 | 39.13 | +0.08% | |
| 39.44 | 39.54 | 38.63 | 39.10 | -1.73% | |
| 39.48 | 39.90 | 39.33 | 39.79 | +0.96% | |
| 38.69 | 39.44 | 38.69 | 39.41 | +1.21% | |
| 38.59 | 39.55 | 38.59 | 38.94 | +0.54% | |
| 38.33 | 39.20 | 38.27 | 38.73 | +4.11% | |
| 37.24 | 37.49 | 36.99 | 37.20 | +2.54% | |
| 36.74 | 36.94 | 36.28 | 36.28 | -1.81% | |
| 36.24 | 37.06 | 36.19 | 36.95 | +1.01% | |
| 37.34 | 37.98 | 36.44 | 36.58 | -1.72% | |
| 37.36 | 37.57 | 37.15 | 37.22 | +0.57% | |
| 37.22 | 37.30 | 36.74 | 37.01 | -0.13% | |
| 36.97 | 37.22 | 36.80 | 37.06 | -0.96% | |
| 36.91 | 37.57 | 36.70 | 37.42 | +1.08% | |
| 37.07 | 37.43 | 36.69 | 37.02 | -1.93% | |
| 36.37 | 37.79 | 36.35 | 37.75 | +4.20% | |
| 36.62 | 36.90 | 36.23 | 36.23 | -1.23% | |
| 37.67 | 37.81 | 36.54 | 36.68 | -2.34% | |
| 37.01 | 38.10 | 36.69 | 37.56 | +3.05% | |
| 35.69 | 36.51 | 35.47 | 36.45 | +2.13% | |
| 35.99 | 36.14 | 35.52 | 35.69 | -1.35% | |
| 36.15 | 36.51 | 35.46 | 36.18 | -1.12% | |
| 36.62 | 37.04 | 36.55 | 36.59 | -0.14% | |
| 35.88 | 36.99 | 35.87 | 36.64 | +1.41% | |
| 35.90 | 36.37 | 35.77 | 36.13 | +1.66% | |
| 35.29 | 35.56 | 35.09 | 35.54 | +1.05% | |
| 35.01 | 35.43 | 34.96 | 35.17 | +0.80% | |
| 34.90 | 35.08 | 34.42 | 34.89 | -0.57% | |
| 34.31 | 35.12 | 33.79 | 35.09 | +2.48% | |
| 34.33 | 34.71 | 33.80 | 34.24 | +1.36% | |
| 32.94 | 33.85 | 32.94 | 33.78 | +2.43% | |
| 33.26 | 33.31 | 32.91 | 32.98 | -0.93% | |
| 33.09 | 33.78 | 33.01 | 33.29 | +1.80% | |
| 33.31 | 33.78 | 32.53 | 32.70 | -2.97% | |
| 33.45 | 33.99 | 33.27 | 33.70 | +3.28% | |
| 33.38 | 33.71 | 32.61 | 32.63 | -1.24% | |
| 33.44 | 33.44 | 32.92 | 33.04 | -1.40% | |
| 33.66 | 33.97 | 33.36 | 33.51 | -2.70% | |
| 34.32 | 34.55 | 34.05 | 34.44 | +1.29% | |
| 33.74 | 34.09 | 33.24 | 34.00 | +0.12% | |
| 34.05 | 34.24 | 33.63 | 33.96 | -0.85% | |
| 34.84 | 34.84 | 33.56 | 34.25 | -0.95% | |
| 33.56 | 34.60 | 33.56 | 34.58 | +2.89% | |
| 33.62 | 34.01 | 33.17 | 33.61 | -1.21% | |
| 35.55 | 35.58 | 33.78 | 34.02 | -10.69% | |
| 38.32 | 38.70 | 38.04 | 38.09 | -0.83% | |
| 37.90 | 38.41 | 37.78 | 38.41 | +1.16% | |
| 38.90 | 38.94 | 37.40 | 37.97 | -5.00% | |
| 40.20 | 40.42 | 39.83 | 39.97 | -0.32% | |
| 40.97 | 41.56 | 40.09 | 40.10 | -2.29% | |
| 40.94 | 41.23 | 40.83 | 41.04 | -0.48% | |
| 41.80 | 41.90 | 41.12 | 41.24 | +0.68% | |
| 41.44 | 41.57 | 40.74 | 40.96 | -1.63% | |
| 42.04 | 42.31 | 41.45 | 41.64 | -0.29% | |
| 41.89 | 42.33 | 41.74 | 41.76 | -0.36% | |
| 40.81 | 42.02 | 40.79 | 41.91 | +2.49% | |
| 41.17 | 41.52 | 40.64 | 40.89 | -0.29% | |
| 40.90 | 41.23 | 40.33 | 41.01 | -0.63% | |
| 41.36 | 41.78 | 41.11 | 41.27 | +2.84% | |
| 40.31 | 40.46 | 39.62 | 40.13 | -1.59% | |
| 40.85 | 41.02 | 40.58 | 40.78 | -0.61% | |
| 39.91 | 41.10 | 39.75 | 41.03 | +1.61% | |
| 40.27 | 40.63 | 40.19 | 40.38 | +0.85% | |
| 39.83 | 40.46 | 39.64 | 40.04 | +1.83% | |
| 39.29 | 39.71 | 39.06 | 39.32 | +0.64% | |
| 39.78 | 39.80 | 38.80 | 39.07 | -1.61% | |
| 40.09 | 40.92 | 39.67 | 39.71 | -2.26% | |
| 40.51 | 41.03 | 39.82 | 40.63 | +2.14% | |
| 39.43 | 40.04 | 39.24 | 39.78 | +0.73% | |
| 39.99 | 40.34 | 39.47 | 39.49 | -1.10% | |
| 40.29 | 40.43 | 39.78 | 39.93 | -1.77% | |
| 40.24 | 40.90 | 40.16 | 40.65 | +0.49% | |
| 41.29 | 41.40 | 40.34 | 40.45 | -2.62% | |
| 40.90 | 41.56 | 40.85 | 41.54 | +1.52% | |
| 41.17 | 41.48 | 40.75 | 40.92 | +0.79% | |
| 41.83 | 42.07 | 40.54 | 40.60 | -1.26% | |
| 41.15 | 41.17 | 40.28 | 41.12 | -0.22% | |
| 42.64 | 42.67 | 40.92 | 41.21 | -4.16% | |
| 43.69 | 43.69 | 42.45 | 43.00 | -0.76% | |
| 44.00 | 44.02 | 42.65 | 43.33 | -2.74% | |
| 45.91 | 45.91 | 44.50 | 44.55 | -4.07% | |
| 46.34 | 46.99 | 46.26 | 46.44 | -0.94% | |
| 47.75 | 47.98 | 46.71 | 46.88 | -1.62% | |
| 47.52 | 48.08 | 46.87 | 47.65 | -2.42% | |
| 48.80 | 49.71 | 47.95 | 48.83 | -1.95% | |
| 49.04 | 49.86 | 49.04 | 49.80 | +1.47% | |
| 49.06 | 49.41 | 48.56 | 49.08 | +0.95% | |
| 48.46 | 48.76 | 48.30 | 48.62 | +0.25% | |
| 47.93 | 48.69 | 47.80 | 48.50 | +2.21% | |
| 47.87 | 48.08 | 47.37 | 47.45 | -2.31% | |
| 48.46 | 48.72 | 47.96 | 48.57 | +0.52% | |
| 48.74 | 48.83 | 48.25 | 48.32 | -1.45% | |
| 48.84 | 49.43 | 48.75 | 49.03 | +0.55% | |
| 49.47 | 49.80 | 48.62 | 48.76 | -3.27% | |
| 51.42 | 52.20 | 50.37 | 50.41 | -0.87% | |
| 51.16 | 51.60 | 50.71 | 50.85 | -0.41% | |
| 50.97 | 51.32 | 50.76 | 51.06 | -0.04% | |
| 50.54 | 51.71 | 50.54 | 51.08 | +0.59% | |
| 51.06 | 51.26 | 50.53 | 50.78 | -0.33% | |
| 51.25 | 51.64 | 50.81 | 50.95 | -0.55% | |
| 49.91 | 53.30 | 49.37 | 51.23 | -0.93% | |
| 52.20 | 52.20 | 51.40 | 51.71 | -0.35% | |
| 51.91 | 52.30 | 51.25 | 51.89 | -0.56% | |
| 52.45 | 53.03 | 51.77 | 52.18 | -2.78% | |
| 53.29 | 53.78 | 52.75 | 53.67 | -0.07% | |
| 53.77 | 54.10 | 52.61 | 53.71 | -0.52% | |
| 53.53 | 54.00 | 53.18 | 53.99 | -0.42% | |
| 54.51 | 54.98 | 53.98 | 54.22 | 0.00% | |
| 55.48 | 56.19 | 54.00 | 54.22 | -2.52% | |
| 53.46 | 55.66 | 53.44 | 55.62 | +2.53% | |
| 54.72 | 55.12 | 53.88 | 54.25 | -2.53% | |
| 54.11 | 55.71 | 53.75 | 55.66 | +0.38% | |
| 46.20 | 57.82 | 46.07 | 55.45 | +16.57% | |
| 48.20 | 48.40 | 47.21 | 47.57 | -1.67% | |
| 47.26 | 48.40 | 46.75 | 48.38 | +1.98% | |
| 47.51 | 47.67 | 46.94 | 47.44 | +0.51% | |
| 47.50 | 47.66 | 46.41 | 47.20 | -0.11% | |
| 48.47 | 48.59 | 46.68 | 47.25 | -2.15% | |
| 48.58 | 48.75 | 47.86 | 48.29 | -0.33% | |
| 47.86 | 49.01 | 47.70 | 48.45 | +2.41% | |
| 47.12 | 47.57 | 46.79 | 47.31 | +0.64% | |
| 46.35 | 47.39 | 46.35 | 47.01 | +1.12% | |
| 45.09 | 46.58 | 45.02 | 46.49 | +2.88% | |
| 44.96 | 45.31 | 44.71 | 45.19 | +0.49% | |
| 45.23 | 45.40 | 44.92 | 44.97 | -0.77% | |
| 45.40 | 45.54 | 45.16 | 45.32 | -0.61% | |
| 45.87 | 46.02 | 45.44 | 45.60 | +0.51% | |
| 45.63 | 45.67 | 45.26 | 45.37 | -0.24% | |
| 45.13 | 45.87 | 45.13 | 45.48 | -0.29% | |
| 46.15 | 46.17 | 45.60 | 45.61 | -0.96% | |
| 45.46 | 46.09 | 45.36 | 46.05 | +1.03% | |
| 45.06 | 45.75 | 44.95 | 45.58 | +1.38% | |
| 45.02 | 45.38 | 44.78 | 44.96 | -0.55% | |
| 44.63 | 45.52 | 44.63 | 45.21 | +0.44% | |
| 45.32 | 45.35 | 44.51 | 45.01 | -0.95% | |
| 45.52 | 45.59 | 44.94 | 45.44 | +0.49% | |
| 45.03 | 45.30 | 44.82 | 45.22 | -0.48% | |
| 45.59 | 45.68 | 45.19 | 45.44 | -0.48% | |
| 45.79 | 46.04 | 45.61 | 45.66 | +0.22% | |
| 46.04 | 46.18 | 45.55 | 45.56 | -0.65% | |
| 46.61 | 46.70 | 45.66 | 45.86 | -2.45% | |
| 47.47 | 47.48 | 46.88 | 47.01 | -0.15% | |
| 46.95 | 47.26 | 46.54 | 47.08 | +0.56% | |
| 46.73 | 46.92 | 46.39 | 46.82 | -0.26% | |
| 46.98 | 47.01 | 46.68 | 46.94 | -0.84% | |
| 47.91 | 48.13 | 47.25 | 47.34 | -0.86% | |
| 47.91 | 47.93 | 47.69 | 47.75 | -0.73% | |
| 48.19 | 48.69 | 48.10 | 48.10 | -0.95% | |
| 47.93 | 48.59 | 47.78 | 48.56 | +2.84% | |
| 47.04 | 47.39 | 46.90 | 47.22 | +0.81% | |
| 45.82 | 47.01 | 45.82 | 46.84 | +2.56% | |
| 45.24 | 45.92 | 45.06 | 45.67 | +2.79% | |
| 44.66 | 44.74 | 43.91 | 44.43 | +0.18% | |
| 43.76 | 44.38 | 43.59 | 44.35 | +0.50% | |
| 43.98 | 44.52 | 43.92 | 44.13 | -0.43% | |
| 44.49 | 45.36 | 44.24 | 44.32 | -0.74% | |
| 44.35 | 45.09 | 44.35 | 44.65 | +0.27% | |
| 44.15 | 44.71 | 44.14 | 44.53 | +0.70% | |
| 43.66 | 44.30 | 43.51 | 44.22 | +2.43% | |
| 43.34 | 43.63 | 43.02 | 43.17 | -0.90% | |
| 42.91 | 43.60 | 42.82 | 43.56 | +1.16% | |
| 43.38 | 43.55 | 42.97 | 43.06 | -2.25% | |
| 43.42 | 44.62 | 43.42 | 44.05 | -0.25% | |
| 45.32 | 47.39 | 43.26 | 44.16 | -3.33% | |
| 46.28 | 46.32 | 45.31 | 45.68 | -2.50% | |
| 46.33 | 47.23 | 46.15 | 46.85 | +1.12% | |
| 46.96 | 47.28 | 46.19 | 46.33 | -1.82% | |
| 47.79 | 47.82 | 46.93 | 47.19 | -1.58% | |
| 48.36 | 48.63 | 47.75 | 47.95 | -0.93% | |
| 49.12 | 49.20 | 48.36 | 48.40 | -1.87% | |
| 49.50 | 49.53 | 49.06 | 49.32 | -0.06% | |
| 48.89 | 49.48 | 48.75 | 49.35 | +1.54% | |
| 48.49 | 48.89 | 48.34 | 48.60 | +0.10% | |
| 48.95 | 49.59 | 48.54 | 48.55 | -0.25% | |
| 48.21 | 48.99 | 48.15 | 48.67 | +0.83% | |
| 48.06 | 48.46 | 47.97 | 48.27 | +0.29% | |
| 47.52 | 48.44 | 47.52 | 48.13 | +1.30% | |
| 47.42 | 47.71 | 47.07 | 47.51 | +0.02% | |
| 47.06 | 47.57 | 46.94 | 47.50 | +0.59% | |
| 46.86 | 47.51 | 46.73 | 47.22 | +0.79% | |
| 47.37 | 47.59 | 46.45 | 46.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QGEN chart for longer ranges.