5 DAY PERFORMANCE
-26.04%
1 MONTH PERFORMANCE
-29.39%
3 MONTH PERFORMANCE
-3.13%
6 MONTH PERFORMANCE
+12.30%
YEAR-TO-DATE PERFORMANCE
-21.95%
1 YEAR PERFORMANCE
+4.57%
Repligen Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $176.89 | $180.71 (2.16%) | $182.25 | $176.22 | 857.26 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 |
| 08/04/2026 | $146.76 | $149.78 (2.06%) | $149.97 | $142.29 | 1.20 M | $8.45 B |
| 08/03/2026 | $142.06 | $147.06 (3.52%) | $147.38 | $140.54 | 1.01 M | $8.29 B |
| 07/31/2026 | $143.81 | $141.01 (-1.95%) | $145.00 | $139.40 | 875.30 K | $7.95 B |
| 07/30/2026 | $143.67 | $143.60 (-0.05%) | $144.18 | $139.98 | 1.04 M | $8.10 B |
| 07/29/2026 | $144.24 | $141.23 (-2.09%) | $149.73 | $140.26 | 1.51 M | $7.96 B |
| 07/28/2026 | $139.70 | $145.34 (4.04%) | $154.00 | $137.35 | 2.51 M | $8.20 B |
| 07/27/2026 | $131.87 | $131.06 (-0.61%) | $133.35 | $130.03 | 1.46 M | $7.39 B |
| 07/24/2026 | $138.13 | $131.96 (-4.47%) | $138.13 | $131.82 | 1.36 M | $7.44 B |
| 07/23/2026 | $144.23 | $137.60 (-4.6%) | $148.37 | $132.28 | 2.79 M | $7.75 B |
| 07/22/2026 | $131.76 | $140.09 (6.32%) | $142.48 | $131.17 | 2.69 M | $7.89 B |
| 07/21/2026 | $131.95 | $136.99 (3.82%) | $138.07 | $129.00 | 2.14 M | $7.72 B |
| 07/20/2026 | $147.35 | $145.49 (-1.26%) | $149.38 | $144.35 | 887.50 K | $8.20 B |
| 07/17/2026 | $147.11 | $147.25 (0.1%) | $149.06 | $143.88 | 912.40 K | $8.30 B |
| 07/16/2026 | $148.66 | $148.55 (-0.07%) | $150.90 | $147.36 | 834.86 K | $8.37 B |
| 07/15/2026 | $147.69 | $148.06 (0.25%) | $149.14 | $146.25 | 880.90 K | $8.34 B |
| 07/14/2026 | $143.88 | $147.13 (2.26%) | $147.25 | $142.89 | 523.04 K | $8.29 B |
| 07/13/2026 | $142.80 | $144.88 (1.46%) | $146.69 | $141.64 | 753.32 K | $8.16 B |
| 07/10/2026 | $144.35 | $144.24 (-0.08%) | $145.19 | $141.84 | 476.01 K | $8.13 B |
| 07/09/2026 | $137.44 | $143.94 (4.73%) | $144.48 | $136.78 | 667.21 K | $8.11 B |
| 07/08/2026 | $137.67 | $137.41 (-0.19%) | $138.88 | $135.08 | 689.02 K | $7.74 B |
| 07/07/2026 | $144.58 | $139.83 (-3.29%) | $144.58 | $137.61 | 617.80 K | $7.88 B |
| 07/06/2026 | $140.48 | $141.46 (0.7%) | $142.24 | $137.11 | 666.70 K | $7.97 B |
| 07/02/2026 | $139.90 | $142.40 (1.79%) | $143.17 | $139.90 | 985.80 K | $8.02 B |
| 07/01/2026 | $137.15 | $138.99 (1.34%) | $140.62 | $134.68 | 1.16 M | $7.83 B |
| 06/30/2026 | $136.59 | $136.44 (-0.11%) | $138.85 | $134.01 | 1.11 M | $7.69 B |
| 06/29/2026 | $142.81 | $137.00 (-4.07%) | $144.72 | $135.72 | 1.80 M | $7.72 B |
| 06/26/2026 | $143.98 | $147.01 (2.1%) | $147.59 | $143.98 | 1.97 M | $8.28 B |
| 06/25/2026 | $143.00 | $145.23 (1.56%) | $149.05 | $140.45 | 1.96 M | $8.18 B |
| 06/24/2026 | $128.19 | $138.40 (7.96%) | $140.32 | $127.18 | 1.42 M | $7.80 B |
| 06/23/2026 | $128.16 | $126.37 (-1.4%) | $130.73 | $124.85 | 856.50 K | $7.12 B |
| 06/22/2026 | $131.13 | $126.57 (-3.48%) | $133.74 | $125.44 | 865.92 K | $7.13 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.
