Qiagen N.V. - Price History
Monthly price history for QGEN (Qiagen N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.21 | $42.21 |
| March 2024 | $42.99 | $42.99 |
| February 2024 | $42.79 | $42.79 |
| January 2024 | $43.66 | $43.66 |
| December 2023 | $43.46 | $43.43 |
| November 2023 | $41.19 | $41.16 |
| October 2023 | $37.46 | $37.43 |
| September 2023 | $40.53 | $40.50 |
| August 2023 | $45.53 | $45.49 |
| July 2023 | $46.86 | $46.82 |
| June 2023 | $45.07 | $45.03 |
| May 2023 | $45.20 | $45.16 |
| April 2023 | $44.64 | $44.61 |
| March 2023 | $45.97 | $45.93 |
| February 2023 | $45.99 | $45.95 |
| January 2023 | $49.04 | $49 |
| December 2022 | $49.91 | $49.87 |
| November 2022 | $49.58 | $49.54 |
| October 2022 | $43.60 | $43.56 |
| September 2022 | $41.31 | $41.28 |
| August 2022 | $45.47 | $45.43 |
| July 2022 | $49.68 | $49.64 |
| June 2022 | $47.24 | $47.20 |
| May 2022 | $45.99 | $45.95 |
| April 2022 | $45.41 | $45.37 |
| March 2022 | $49.04 | $49 |
| February 2022 | $49.73 | $49.69 |
| January 2022 | $49.53 | $49.49 |
| December 2021 | $55.62 | $55.58 |
| November 2021 | $55.17 | $55.13 |
| October 2021 | $55.80 | $55.76 |
| September 2021 | $51.72 | $51.68 |
| August 2021 | $55.86 | $55.82 |
| July 2021 | $52.83 | $52.79 |
| June 2021 | $48.42 | $48.38 |
| May 2021 | $49.40 | $49.36 |
| April 2021 | $48.17 | $48.13 |
| March 2021 | $48.73 | $48.69 |
| February 2021 | $50.04 | $50 |
| January 2021 | $54.19 | $54.15 |
| December 2020 | $52.89 | $52.85 |
| November 2020 | $48.30 | $48.26 |
| October 2020 | $47.48 | $47.44 |
| September 2020 | $52.30 | $52.26 |
| August 2020 | $51 | $50.96 |
| July 2020 | $49.49 | $49.45 |
| June 2020 | $42.84 | $42.81 |
| May 2020 | $43.82 | $43.79 |
| April 2020 | $41.72 | $41.69 |
| March 2020 | $41.63 | $41.60 |
| February 2020 | $35.93 | $35.90 |
| January 2020 | $33.81 | $33.78 |
| December 2019 | $33.83 | $33.80 |
| November 2019 | $42.83 | $42.80 |
| October 2019 | $29.83 | $29.81 |
| September 2019 | $33 | $32.97 |
| August 2019 | $34.72 | $34.69 |
| July 2019 | $37.75 | $37.72 |
| June 2019 | $40.58 | $40.55 |
| May 2019 | $38.11 | $38.08 |
| April 2019 | $38.99 | $38.96 |
| March 2019 | $40.71 | $40.68 |
| February 2019 | $38.46 | $38.43 |
| January 2019 | $37.06 | $37.03 |
| December 2018 | $34.48 | $34.45 |
| November 2018 | $35.47 | $35.44 |
| October 2018 | $36.33 | $36.30 |
| September 2018 | $37.91 | $37.88 |
| August 2018 | $39 | $38.97 |
| July 2018 | $36.15 | $36.12 |
| June 2018 | $36.19 | $36.16 |
| May 2018 | $36.34 | $36.31 |
| April 2018 | $32.74 | $32.71 |
| March 2018 | $32.34 | $32.31 |
| February 2018 | $33.73 | $33.70 |
| January 2018 | $33.52 | $33.49 |
| December 2017 | $30.95 | $30.93 |
| November 2017 | $31.92 | $31.90 |
| October 2017 | $33.89 | $33.86 |
| September 2017 | $31.52 | $31.50 |
| August 2017 | $32.20 | $32.17 |
| July 2017 | $32.87 | $32.84 |
| June 2017 | $33.56 | $33.53 |
| May 2017 | $33.59 | $33.56 |
| April 2017 | $30.11 | $30.09 |
| March 2017 | $28.99 | $28.97 |
| February 2017 | $28.48 | $28.46 |
| January 2017 | $29 | $28.98 |
| December 2016 | $28.04 | $28.02 |
| November 2016 | $27.34 | $27.32 |
| October 2016 | $24.40 | $24.38 |
| September 2016 | $27.46 | $27.44 |
| August 2016 | $26.53 | $26.51 |
| July 2016 | $26.82 | $26.80 |
| June 2016 | $21.83 | $21.81 |
| May 2016 | $21.60 | $21.58 |
| April 2016 | $22.48 | $22.46 |
| March 2016 | $22.36 | $22.34 |
| February 2016 | $21.13 | $21.11 |
| January 2016 | $22.73 | $22.71 |
| December 2015 | $27.67 | $27.65 |
| November 2015 | $26.46 | $26.44 |
| October 2015 | $24.19 | $24.17 |
| September 2015 | $25.82 | $25.80 |
| August 2015 | $26.24 | $26.22 |
| July 2015 | $28 | $27.98 |
| June 2015 | $24.81 | $24.79 |
| May 2015 | $24.59 | $24.57 |
| April 2015 | $23.83 | $23.81 |
| March 2015 | $25.22 | $25.20 |
| February 2015 | $25.28 | $25.26 |
| January 2015 | $22.95 | $22.93 |
| December 2014 | $23.48 | $23.46 |
| November 2014 | $23.95 | $23.93 |
| October 2014 | $23.48 | $23.46 |
| September 2014 | $22.79 | $22.77 |
| August 2014 | $24.19 | $24.17 |
| July 2014 | $24.45 | $24.43 |
| June 2014 | $24.47 | $24.45 |
| May 2014 | $22.98 | $22.96 |
| April 2014 | $21.92 | $21.90 |
| March 2014 | $21.11 | $21.09 |
| February 2014 | $22.27 | $22.25 |
| January 2014 | $22.14 | $22.12 |
| December 2013 | $23.83 | $23.81 |
| November 2013 | $23.31 | $23.29 |
| October 2013 | $23.18 | $23.16 |
| September 2013 | $21.42 | $21.40 |
| August 2013 | $20.06 | $20.04 |
| July 2013 | $20.92 | $20.90 |
| June 2013 | $19.93 | $19.91 |
| May 2013 | $18.70 | $18.68 |
| April 2013 | $19.90 | $19.88 |
| March 2013 | $21.10 | $21.08 |
| February 2013 | $21.46 | $21.44 |
| January 2013 | $21 | $20.98 |
| December 2012 | $18.16 | $18.15 |
| November 2012 | $18.52 | $18.50 |
| October 2012 | $17.46 | $17.45 |
| September 2012 | $18.53 | $18.51 |
| August 2012 | $17.76 | $17.74 |
| July 2012 | $17.62 | $17.61 |
| June 2012 | $16.71 | $16.70 |
| May 2012 | $16.01 | $16 |
| April 2012 | $16.74 | $16.73 |
| March 2012 | $15.58 | $15.57 |
| February 2012 | $15.29 | $15.28 |
| January 2012 | $16.19 | $16.18 |
| December 2011 | $13.82 | $13.81 |
| November 2011 | $14.92 | $14.91 |
| October 2011 | $13.79 | $13.78 |
| September 2011 | $13.84 | $13.83 |
| August 2011 | $15.45 | $15.44 |
| July 2011 | $16.95 | $16.94 |
| June 2011 | $19.04 | $19.02 |
| May 2011 | $19.75 | $19.73 |
| April 2011 | $21.39 | $21.37 |
| March 2011 | $20.07 | $20.05 |
| February 2011 | $20.65 | $20.63 |
| January 2011 | $18.47 | $18.45 |
| December 2010 | $19.57 | $19.55 |
| November 2010 | $18.30 | $18.29 |
| October 2010 | $18.84 | $18.82 |
| September 2010 | $17.76 | $17.74 |
| August 2010 | $17.84 | $17.82 |
| July 2010 | $18.74 | $18.72 |
| June 2010 | $19.24 | $19.22 |
| May 2010 | $21.10 | $21.08 |
| April 2010 | $22.87 | $22.85 |
| March 2010 | $23.01 | $22.99 |
| February 2010 | $21.83 | $21.81 |
| January 2010 | $21.78 | $21.76 |
| December 2009 | $22.35 | $22.33 |
| November 2009 | $22.12 | $22.10 |
| October 2009 | $20.85 | $20.83 |
| September 2009 | $21.30 | $21.28 |
| August 2009 | $20.57 | $20.55 |
| July 2009 | $18.98 | $18.96 |
| June 2009 | $18.61 | $18.59 |
| May 2009 | $17.62 | $17.60 |
| April 2009 | $16.49 | $16.48 |
| March 2009 | $15.97 | $15.96 |
| February 2009 | $16.03 | $16.02 |
| January 2009 | $17.16 | $17.15 |
| December 2008 | $17.58 | $17.56 |
| November 2008 | $16.14 | $16.13 |
| October 2008 | $14.27 | $14.26 |
| September 2008 | $19.75 | $19.73 |
| August 2008 | $21.18 | $21.16 |
| July 2008 | $18.81 | $18.79 |
| June 2008 | $20.15 | $20.13 |
| May 2008 | $19.93 | $19.91 |
| April 2008 | $22.23 | $22.21 |
| March 2008 | $20.82 | $20.80 |
| February 2008 | $22.01 | $21.99 |
| January 2008 | $20.42 | $20.40 |
| December 2007 | $21.07 | $21.05 |
| November 2007 | $21.09 | $21.07 |
| October 2007 | $23.56 | $23.54 |
| September 2007 | $19.43 | $19.41 |
| August 2007 | $17.04 | $17.02 |
| July 2007 | $17.22 | $17.20 |
| June 2007 | $17.80 | $17.79 |
| May 2007 | $17.44 | $17.43 |
| April 2007 | $17.74 | $17.73 |
| March 2007 | $17.20 | $17.18 |
| February 2007 | $16.40 | $16.39 |
| January 2007 | $17.28 | $17.27 |
| December 2006 | $15.14 | $15.13 |
| November 2006 | $14.60 | $14.59 |
| October 2006 | $15.82 | $15.81 |
| September 2006 | $15.85 | $15.84 |
| August 2006 | $14.47 | $14.46 |
| July 2006 | $15.22 | $15.21 |
| June 2006 | $13.73 | $13.72 |
| May 2006 | $14.26 | $14.25 |
| April 2006 | $14.91 | $14.90 |
| March 2006 | $14.92 | $14.91 |
| February 2006 | $14.92 | $14.91 |
| January 2006 | $11.85 | $11.84 |
| December 2005 | $11.76 | $11.75 |
| November 2005 | $11.24 | $11.23 |
| October 2005 | $11.87 | $11.86 |
| September 2005 | $13.05 | $13.04 |
| August 2005 | $12.63 | $12.62 |
| July 2005 | $13.29 | $13.28 |
| June 2005 | $11.55 | $11.54 |
| May 2005 | $11.99 | $11.98 |
| April 2005 | $13.01 | $13 |
| March 2005 | $11.95 | $11.94 |
| February 2005 | $12.48 | $12.47 |
| January 2005 | $10.77 | $10.76 |
| December 2004 | $10.96 | $10.95 |
| November 2004 | $10.82 | $10.81 |
| October 2004 | $10.63 | $10.62 |
| September 2004 | $11.46 | $11.45 |
| August 2004 | $8.95 | $8.94 |
| July 2004 | $9.86 | $9.85 |
| June 2004 | $12.12 | $12.11 |
| May 2004 | $11.11 | $11.10 |
| April 2004 | $11.86 | $11.85 |
| March 2004 | $13.16 | $13.15 |
| February 2004 | $13.32 | $13.31 |
| January 2004 | $13.04 | $13.03 |
| December 2003 | $11.97 | $11.96 |
| November 2003 | $11.22 | $11.21 |
| October 2003 | $11.75 | $11.74 |
| September 2003 | $10.62 | $10.61 |
| August 2003 | $12.52 | $12.51 |
| July 2003 | $8.90 | $8.89 |
| June 2003 | $8.13 | $8.12 |
| May 2003 | $9.41 | $9.40 |
| April 2003 | $6.32 | $6.31 |
| March 2003 | $5.82 | $5.81 |
| February 2003 | $5.84 | $5.84 |
| January 2003 | $5.68 | $5.67 |
| December 2002 | $5.19 | $5.19 |
| November 2002 | $6.47 | $6.50 |
| October 2002 | $6.67 | $6.70 |
| September 2002 | $4.57 | $4.59 |
| August 2002 | $5.94 | $5.97 |
| July 2002 | $6.88 | $6.91 |
| June 2002 | $11.60 | $11.65 |
| May 2002 | $15 | $15.06 |
| April 2002 | $13.04 | $13.10 |
| March 2002 | $14.83 | $14.89 |
| February 2002 | $15.24 | $15.30 |
| January 2002 | $18.93 | $19.01 |
| December 2001 | $18.48 | $18.56 |
| November 2001 | $19.60 | $19.68 |
| October 2001 | $17.82 | $17.90 |
| September 2001 | $14.65 | $14.71 |
| August 2001 | $20.71 | $20.80 |
| July 2001 | $21.21 | $21.30 |
| June 2001 | $21.96 | $22.05 |
| May 2001 | $24.54 | $24.65 |
| April 2001 | $26.29 | $26.40 |
| March 2001 | $20.47 | $20.56 |
| February 2001 | $27.38 | $27.50 |
| January 2001 | $33.23 | $33.38 |
| December 2000 | $34.45 | $34.60 |
| November 2000 | $34.42 | $34.56 |
| October 2000 | $42.94 | $43.13 |
| September 2000 | $46.92 | $47.13 |
| August 2000 | $47.55 | $47.75 |
| July 2000 | $49.54 | $49.75 |
| June 2000 | $43.31 | $174.01 |
| May 2000 | $37.93 | $152.38 |
| April 2000 | $36.13 | $145.13 |
| March 2000 | $33.86 | $136 |
| February 2000 | $43.44 | $174.51 |
| January 2000 | $24.61 | $98.88 |
| December 1999 | $18.79 | $75.50 |
| November 1999 | $16.68 | $67 |
| October 1999 | $13.29 | $53.38 |
| September 1999 | $10.61 | $42.63 |
| August 1999 | $10.89 | $43.75 |
| July 1999 | $8.96 | $36 |
| June 1999 | $8.46 | $68 |
| May 1999 | $8.73 | $70.13 |
| April 1999 | $9.12 | $73.25 |
| March 1999 | $8.48 | $68.13 |
| February 1999 | $9.02 | $72.44 |
| January 1999 | $8.57 | $68.88 |
| December 1998 | $7.50 | $60.25 |
| November 1998 | $7.59 | $61 |
| October 1998 | $7.56 | $60.75 |
| September 1998 | $6.78 | $54.50 |
| August 1998 | $6.19 | $49.75 |
| July 1998 | $8.03 | $64.50 |
| June 1998 | $7.84 | $63 |
| May 1998 | $7.66 | $61.50 |
| April 1998 | $8.14 | $65.38 |
| March 1998 | $8.31 | $66.75 |
| February 1998 | $5.94 | $47.69 |
| January 1998 | $5.60 | $45 |
| December 1997 | $5.55 | $44.63 |
| November 1997 | $5.58 | $44.88 |
| October 1997 | $5.67 | $45.56 |
| September 1997 | $5.79 | $46.50 |
| August 1997 | $5.94 | $47.75 |
| July 1997 | $6.72 | $54 |
| June 1997 | $6 | $48.19 |
| May 1997 | $4.85 | $39 |
| April 1997 | $4.32 | $34.75 |
| March 1997 | $4.14 | $33.25 |
| February 1997 | $3.20 | $25.75 |
| January 1997 | $3.13 | $25.13 |
| December 1996 | $3.20 | $25.75 |
| November 1996 | $3.31 | $26.63 |
| October 1996 | $3.41 | $27.38 |
| September 1996 | $3.67 | $29.50 |
| August 1996 | $2.97 | $23.88 |
| July 1996 | $2.78 | $22.38 |
| June 1996 | $1.88 | $15.13 |
QGEN
Price: $42.30
52 week price:
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 86.25%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 29.08
Exchange: NYQ
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 670300
Ebitda: 103.6 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1