5 DAY PERFORMANCE
-27.72%
1 MONTH PERFORMANCE
-32.51%
3 MONTH PERFORMANCE
-19.36%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-21.95%
1 YEAR PERFORMANCE
-12.31%
Repligen Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $175.60 | $168.48 (-4.05%) | $176.66 | $168.03 | 1.33 M | $9.53 B |
| 11/04/2026 | $183.40 | $178.20 (-2.84%) | $188.50 | $174.39 | 1.06 M | $10.08 B |
| 11/03/2026 | $175.54 | $178.27 (1.56%) | $181.56 | $173.00 | 1.02 M | $10.08 B |
| 11/02/2026 | $178.12 | $172.95 (-2.9%) | $178.12 | $172.51 | 1.58 M | $9.78 B |
| 10/30/2026 | $177.44 | $176.94 (-0.28%) | $180.45 | $171.23 | 4.47 M | $10.01 B |
| 10/29/2026 | $188.42 | $188.64 (0.12%) | $191.05 | $185.28 | 890.30 K | $10.67 B |
| 10/28/2026 | $173.54 | $184.69 (6.43%) | $185.88 | $173.54 | 1.45 M | $10.45 B |
| 10/27/2026 | $168.34 | $175.80 (4.43%) | $180.00 | $164.88 | 2.11 M | $9.94 B |
| 10/26/2026 | $176.93 | $180.17 (1.83%) | $181.46 | $175.80 | 1.18 M | $10.19 B |
| 10/23/2026 | $178.30 | $176.93 (-0.77%) | $179.54 | $174.90 | 1.07 M | $10.01 B |
| 10/22/2026 | $179.45 | $178.71 (-0.41%) | $185.03 | $175.96 | 1.27 M | $10.08 B |
| 10/21/2026 | $174.37 | $180.01 (3.23%) | $183.49 | $172.00 | 903.90 K | $10.15 B |
| 10/20/2026 | $176.50 | $178.88 (1.35%) | $180.67 | $174.37 | 877.75 K | $10.09 B |
| 10/19/2026 | $177.82 | $176.43 (-0.78%) | $178.66 | $174.26 | 769.10 K | $9.95 B |
| 10/16/2026 | $183.81 | $175.42 (-4.56%) | $186.00 | $172.39 | 1.21 M | $9.89 B |
| 10/15/2026 | $178.28 | $184.17 (3.3%) | $185.99 | $177.49 | 1.04 M | $10.38 B |
| 10/14/2026 | $175.42 | $178.20 (1.58%) | $181.07 | $175.39 | 1.22 M | $10.05 B |
| 10/13/2026 | $172.51 | $175.42 (1.69%) | $177.96 | $169.73 | 1.26 M | $9.89 B |
| 10/12/2026 | $171.73 | $172.51 (0.45%) | $173.82 | $169.90 | 899.61 K | $9.73 B |
| 10/09/2026 | $164.21 | $173.88 (5.89%) | $174.82 | $164.21 | 1.34 M | $9.80 B |
| 10/08/2026 | $164.00 | $163.84 (-0.1%) | $164.65 | $157.44 | 1.23 M | $9.24 B |
| 10/07/2026 | $174.75 | $167.22 (-4.31%) | $175.04 | $165.99 | 2.63 M | $9.43 B |
| 10/06/2026 | $191.90 | $174.86 (-8.88%) | $194.36 | $174.36 | 1.70 M | $9.86 B |
| 10/05/2026 | $178.75 | $189.50 (6.01%) | $191.26 | $178.61 | 1.61 M | $10.69 B |
| 10/02/2026 | $179.32 | $181.70 (1.33%) | $186.52 | $178.00 | 1.46 M | $10.25 B |
| 10/01/2026 | $194.00 | $177.23 (-8.64%) | $194.00 | $177.12 | 1.95 M | $9.99 B |
| 09/30/2026 | $193.09 | $192.23 (-0.45%) | $195.61 | $190.97 | 730.44 K | $10.84 B |
| 09/29/2026 | $196.00 | $194.57 (-0.73%) | $196.65 | $190.98 | 1.14 M | $10.97 B |
| 09/28/2026 | $187.25 | $194.09 (3.65%) | $198.87 | $187.11 | 1.57 M | $10.94 B |
| 09/25/2026 | $189.92 | $189.68 (-0.13%) | $191.51 | $186.91 | 1.50 M | $10.70 B |
| 09/24/2026 | $184.10 | $190.65 (3.56%) | $192.49 | $183.75 | 1.60 M | $10.75 B |
| 09/23/2026 | $186.38 | $184.53 (-0.99%) | $188.95 | $181.71 | 934.80 K | $10.41 B |
| 09/22/2026 | $180.72 | $186.75 (3.34%) | $188.20 | $180.00 | 1.16 M | $10.53 B |
| 09/21/2026 | $176.89 | $180.71 (2.16%) | $182.25 | $176.22 | 857.65 K | $10.19 B |
| 09/18/2026 | $179.10 | $176.89 (-1.23%) | $179.10 | $176.29 | 1.36 M | $9.97 B |
| 09/17/2026 | $174.93 | $178.19 (1.86%) | $178.65 | $173.24 | 1.09 M | $10.05 B |
| 09/16/2026 | $174.90 | $172.91 (-1.14%) | $178.55 | $171.66 | 826.90 K | $9.75 B |
| 09/15/2026 | $168.27 | $174.73 (3.84%) | $175.86 | $168.27 | 891.30 K | $9.85 B |
| 09/14/2026 | $166.74 | $168.00 (0.76%) | $168.42 | $162.10 | 514.40 K | $9.47 B |
| 09/11/2026 | $166.72 | $165.18 (-0.92%) | $168.06 | $164.02 | 944.60 K | $9.31 B |
| 09/10/2026 | $162.68 | $164.68 (1.23%) | $165.04 | $161.14 | 955.98 K | $9.29 B |
| 09/09/2026 | $168.53 | $165.05 (-2.06%) | $169.52 | $162.46 | 1.08 M | $9.31 B |
| 09/08/2026 | $168.05 | $168.53 (0.29%) | $172.95 | $166.32 | 779.44 K | $9.50 B |
| 09/04/2026 | $167.26 | $167.60 (0.2%) | $169.51 | $165.00 | 806.10 K | $9.45 B |
| 09/03/2026 | $175.53 | $169.61 (-3.37%) | $176.13 | $167.54 | 1.33 M | $9.56 B |
| 09/02/2026 | $171.77 | $172.94 (0.68%) | $176.87 | $168.58 | 959.33 K | $9.75 B |
| 09/01/2026 | $180.70 | $170.02 (-5.91%) | $182.57 | $167.42 | 1.41 M | $9.59 B |
| 08/31/2026 | $174.17 | $180.98 (3.91%) | $181.07 | $174.01 | 791.00 K | $10.20 B |
| 08/28/2026 | $179.76 | $176.27 (-1.94%) | $181.35 | $175.70 | 818.72 K | $9.94 B |
| 08/27/2026 | $179.90 | $182.03 (1.18%) | $183.09 | $179.14 | 611.90 K | $10.26 B |
| 08/26/2026 | $180.11 | $180.30 (0.11%) | $183.43 | $179.47 | 539.10 K | $10.17 B |
| 08/25/2026 | $181.62 | $181.69 (0.04%) | $185.34 | $178.98 | 1.14 M | $10.24 B |
| 08/24/2026 | $180.60 | $181.62 (0.56%) | $183.05 | $176.28 | 1.50 M | $10.24 B |
| 08/21/2026 | $179.66 | $181.13 (0.82%) | $182.43 | $175.75 | 1.10 M | $10.21 B |
| 08/20/2026 | $174.61 | $180.29 (3.25%) | $188.73 | $173.14 | 1.59 M | $10.17 B |
| 08/19/2026 | $172.74 | $176.36 (2.1%) | $179.87 | $170.00 | 1.90 M | $9.94 B |
| 08/18/2026 | $168.01 | $166.15 (-1.11%) | $168.03 | $164.83 | 462.72 K | $9.37 B |
| 08/17/2026 | $166.25 | $169.04 (1.68%) | $169.50 | $164.62 | 658.90 K | $9.53 B |
| 08/14/2026 | $167.49 | $166.83 (-0.39%) | $168.02 | $165.05 | 598.13 K | $9.41 B |
| 08/13/2026 | $167.19 | $167.49 (0.18%) | $168.37 | $161.90 | 762.30 K | $9.44 B |
| 08/12/2026 | $165.21 | $165.70 (0.3%) | $166.96 | $162.36 | 833.92 K | $9.34 B |
| 08/11/2026 | $163.41 | $164.77 (0.83%) | $168.20 | $161.02 | 989.30 K | $9.29 B |
| 08/10/2026 | $163.06 | $163.17 (0.07%) | $166.43 | $160.99 | 770.80 K | $9.20 B |
| 08/07/2026 | $159.44 | $163.90 (2.8%) | $164.97 | $159.44 | 950.50 K | $9.24 B |
| 08/06/2026 | $156.21 | $159.44 (2.07%) | $162.37 | $156.09 | 1.22 M | $8.99 B |
| 08/05/2026 | $150.00 | $158.59 (5.73%) | $158.95 | $149.94 | 1.28 M | $8.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
