5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+11.15%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
-23.12%
YEAR-TO-DATE PERFORMANCE
-21.95%
1 YEAR PERFORMANCE
+6.48%
Repligen Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $131.13 | $126.57 (-3.48%) | $133.74 | $125.44 | 865.92 K | $7.13 B |
| 06/18/2026 | $131.40 | $132.02 (0.47%) | $133.57 | $127.48 | 1.24 M | $7.44 B |
| 06/17/2026 | $132.90 | $133.55 (0.49%) | $136.54 | $130.71 | 1.35 M | $7.53 B |
| 06/16/2026 | $131.32 | $131.69 (0.28%) | $134.11 | $129.70 | 612.40 K | $7.42 B |
| 06/15/2026 | $133.71 | $130.87 (-2.12%) | $134.59 | $130.42 | 633.25 K | $7.38 B |
| 06/12/2026 | $133.58 | $130.59 (-2.24%) | $135.73 | $130.43 | 1.34 M | $7.36 B |
| 06/11/2026 | $130.93 | $133.33 (1.83%) | $133.95 | $129.76 | 647.10 K | $7.51 B |
| 06/10/2026 | $128.57 | $130.76 (1.7%) | $135.07 | $126.84 | 1.21 M | $7.37 B |
| 06/09/2026 | $127.49 | $130.13 (2.07%) | $132.25 | $127.42 | 1.47 M | $7.33 B |
| 06/08/2026 | $123.57 | $125.33 (1.42%) | $126.48 | $121.21 | 741.33 K | $7.06 B |
| 06/05/2026 | $125.95 | $122.31 (-2.89%) | $128.36 | $121.69 | 693.73 K | $6.89 B |
| 06/04/2026 | $121.80 | $126.55 (3.9%) | $128.46 | $121.73 | 1.21 M | $7.13 B |
| 06/03/2026 | $119.40 | $121.73 (1.95%) | $122.32 | $117.59 | 663.42 K | $6.86 B |
| 06/02/2026 | $122.18 | $121.13 (-0.86%) | $122.41 | $119.21 | 769.60 K | $6.83 B |
| 06/01/2026 | $122.58 | $123.10 (0.42%) | $124.01 | $118.52 | 695.10 K | $6.94 B |
| 05/29/2026 | $122.82 | $123.95 (0.92%) | $125.60 | $121.81 | 925.60 K | $6.99 B |
| 05/28/2026 | $113.17 | $122.73 (8.45%) | $126.68 | $113.04 | 1.60 M | $6.92 B |
| 05/27/2026 | $115.15 | $113.17 (-1.72%) | $118.20 | $112.00 | 1.13 M | $6.38 B |
| 05/26/2026 | $116.61 | $115.19 (-1.22%) | $117.00 | $112.41 | 800.01 K | $6.49 B |
| 05/22/2026 | $113.50 | $115.06 (1.37%) | $116.00 | $112.37 | 722.90 K | $6.48 B |
| 05/21/2026 | $110.90 | $113.37 (2.23%) | $114.83 | $109.38 | 1.04 M | $6.39 B |
| 05/20/2026 | $109.00 | $111.74 (2.51%) | $111.88 | $103.63 | 1.18 M | $6.30 B |
| 05/19/2026 | $105.00 | $108.52 (3.35%) | $110.10 | $103.50 | 2.22 M | $6.12 B |
| 05/18/2026 | $103.70 | $104.20 (0.48%) | $106.38 | $102.48 | 1.57 M | $5.87 B |
| 05/15/2026 | $104.46 | $102.87 (-1.52%) | $107.75 | $102.55 | 2.31 M | $5.80 B |
| 05/14/2026 | $107.03 | $103.38 (-3.41%) | $107.75 | $100.99 | 2.03 M | $5.83 B |
| 05/13/2026 | $113.67 | $107.03 (-5.84%) | $115.40 | $106.92 | 1.68 M | $6.03 B |
| 05/12/2026 | $116.29 | $113.60 (-2.31%) | $119.01 | $113.26 | 1.46 M | $6.40 B |
| 05/11/2026 | $124.18 | $115.91 (-6.66%) | $124.72 | $115.60 | 1.28 M | $6.53 B |
| 05/08/2026 | $125.83 | $123.46 (-1.88%) | $126.83 | $121.26 | 995.23 K | $6.96 B |
| 05/07/2026 | $127.05 | $126.43 (-0.49%) | $127.69 | $123.84 | 935.90 K | $7.12 B |
| 05/06/2026 | $129.32 | $125.76 (-2.75%) | $131.53 | $125.21 | 1.63 M | $7.09 B |
| 05/05/2026 | $121.24 | $125.61 (3.6%) | $128.31 | $120.62 | 2.09 M | $7.08 B |
| 05/04/2026 | $116.05 | $118.21 (1.86%) | $120.18 | $116.05 | 1.29 M | $6.66 B |
| 05/01/2026 | $118.76 | $117.20 (-1.31%) | $119.07 | $115.26 | 761.63 K | $6.60 B |
| 04/30/2026 | $114.08 | $118.31 (3.71%) | $118.42 | $112.97 | 1.82 M | $6.67 B |
| 04/29/2026 | $116.33 | $113.11 (-2.77%) | $117.65 | $110.58 | 863.40 K | $6.37 B |
| 04/28/2026 | $118.28 | $117.43 (-0.72%) | $118.79 | $114.85 | 732.00 K | $6.62 B |
| 04/27/2026 | $117.56 | $118.29 (0.62%) | $119.47 | $116.97 | 907.80 K | $6.67 B |
| 04/24/2026 | $115.15 | $117.60 (2.13%) | $118.32 | $111.45 | 1.24 M | $6.63 B |
| 04/23/2026 | $121.18 | $114.06 (-5.88%) | $122.05 | $109.50 | 2.17 M | $6.43 B |
| 04/22/2026 | $134.08 | $124.40 (-7.22%) | $134.94 | $123.89 | 1.02 M | $7.01 B |
| 04/21/2026 | $133.04 | $132.70 (-0.26%) | $141.46 | $131.30 | 1.11 M | $7.48 B |
| 04/20/2026 | $130.82 | $131.99 (0.89%) | $133.95 | $129.05 | 678.50 K | $7.44 B |
| 04/17/2026 | $131.31 | $131.21 (-0.08%) | $134.23 | $130.29 | 1.12 M | $7.39 B |
| 04/16/2026 | $131.81 | $127.09 (-3.58%) | $132.05 | $125.84 | 703.41 K | $7.16 B |
| 04/15/2026 | $132.06 | $131.93 (-0.1%) | $133.55 | $131.30 | 850.44 K | $7.43 B |
| 04/14/2026 | $124.11 | $131.03 (5.58%) | $131.38 | $123.83 | 1.22 M | $7.38 B |
| 04/13/2026 | $119.42 | $122.59 (2.65%) | $122.97 | $118.74 | 758.14 K | $6.91 B |
| 04/10/2026 | $120.62 | $120.10 (-0.43%) | $121.80 | $118.76 | 541.14 K | $6.77 B |
| 04/09/2026 | $118.41 | $119.78 (1.16%) | $121.00 | $115.45 | 609.72 K | $6.75 B |
| 04/08/2026 | $120.81 | $119.77 (-0.86%) | $122.89 | $118.56 | 758.40 K | $6.75 B |
| 04/07/2026 | $116.97 | $115.29 (-1.44%) | $117.11 | $113.70 | 654.31 K | $6.50 B |
| 04/06/2026 | $117.23 | $116.95 (-0.24%) | $118.00 | $114.97 | 609.90 K | $6.59 B |
| 04/02/2026 | $114.20 | $117.78 (3.13%) | $121.72 | $114.20 | 797.31 K | $6.64 B |
| 04/01/2026 | $118.54 | $118.32 (-0.19%) | $120.90 | $117.83 | 1.12 M | $6.67 B |
| 03/31/2026 | $112.32 | $117.82 (4.9%) | $118.03 | $112.32 | 1.29 M | $6.64 B |
| 03/30/2026 | $111.38 | $111.49 (0.1%) | $113.27 | $110.50 | 654.55 K | $6.28 B |
| 03/27/2026 | $113.31 | $110.12 (-2.82%) | $114.41 | $109.66 | 826.92 K | $6.21 B |
| 03/26/2026 | $112.66 | $114.42 (1.56%) | $117.37 | $112.66 | 731.10 K | $6.45 B |
| 03/25/2026 | $117.93 | $114.32 (-3.06%) | $119.90 | $111.92 | 1.48 M | $6.44 B |
| 03/24/2026 | $114.79 | $116.30 (1.32%) | $117.74 | $113.66 | 403.04 K | $6.55 B |
| 03/23/2026 | $118.60 | $116.35 (-1.9%) | $122.00 | $116.23 | 819.90 K | $6.56 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.
