QGEN: QIAGEN N.V.

As of Friday, December 5th, 2025

$ 47.01

-0.07 -0.15%

Open: 47.47
High: 47.48
Low: 46.88
Volume: 1,854,330
Previous Close on Thursday, December 4th, 2025

$ 47.08

+0.26 +0.56%

Open: 46.95
High: 47.26
Low: 46.54
Volume: 1,851,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 47.47 47.48 46.88 47.01 1,854,330 -0.07 -0.15
2025-12-04 46.95 47.26 46.54 47.08 1,851,781 +0.26 +0.56
2025-12-03 46.73 46.92 46.39 46.82 1,326,186 -0.12 -0.26
2025-12-02 46.98 47.01 46.68 46.94 1,254,419 -0.40 -0.84
2025-12-01 47.91 48.13 47.25 47.34 1,000,945 -0.41 -0.86
2025-11-28 47.91 47.93 47.69 47.75 30,203 -0.35 -0.73
2025-11-26 48.19 48.69 48.10 48.10 1,029,137 -0.46 -0.95
2025-11-25 47.93 48.59 47.78 48.56 1,022,176 +1.34 +2.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -0.74 -1.55 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -3.62 47.04
10D 48.69
On 2025-11-26		 45.82
On 2025-11-21		 1.34 2.93 48.69
On 2025-11-26		 46.39
On 2025-12-03		 -4.72 47.37
20D 48.69
On 2025-11-26		 42.82
On 2025-11-07		 3.95 9.17 48.69
On 2025-11-26		 46.39
On 2025-12-03		 -4.72 45.83
WTD 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -0.74 -1.55 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -3.62 47.04
MTD 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -0.74 -1.55 48.13
On 2025-12-01		 46.39
On 2025-12-03		 -3.62 47.04
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QGEN

QIAGEN N.V.

47.01 -0.07 -0.15 1,854,330