5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
-20.09%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $148.42 | $145.37 (-2.05%) | $149.34 | $141.27 | 657,375 | $7.98 B |
| 03/11/2025 | $138.54 | $147.13 (6.2%) | $148.54 | $137.56 | 962,197 | $8.25 B |
| 03/10/2025 | $151.17 | $136.99 (-9.38%) | $152.46 | $135.69 | 1.52 M | $7.68 B |
| 03/07/2025 | $159.63 | $155.70 (-2.46%) | $161.68 | $149.88 | 923,900 | $8.73 B |
| 03/06/2025 | $155.97 | $160.11 (2.65%) | $163.78 | $155.35 | 589,100 | $8.98 B |
| 03/05/2025 | $154.53 | $157.67 (2.03%) | $160.00 | $152.25 | 655,000 | $8.84 B |
| 03/04/2025 | $153.62 | $154.81 (0.77%) | $156.82 | $147.37 | 709,745 | $8.68 B |
| 03/03/2025 | $159.44 | $155.38 (-2.55%) | $160.99 | $153.81 | 466,400 | $8.71 B |
| 02/28/2025 | $155.51 | $159.26 (2.41%) | $160.05 | $154.29 | 453,325 | $8.92 B |
| 02/27/2025 | $162.20 | $156.54 (-3.49%) | $165.43 | $156.41 | 438,700 | $8.77 B |
| 02/26/2025 | $161.54 | $162.81 (0.79%) | $165.82 | $161.00 | 513,400 | $9.12 B |
| 02/25/2025 | $164.14 | $161.47 (-1.63%) | $165.47 | $159.15 | 801,300 | $9.04 B |
| 02/24/2025 | $159.32 | $164.74 (3.4%) | $168.10 | $157.63 | 957,323 | $9.23 B |
| 02/21/2025 | $164.34 | $158.99 (-3.26%) | $165.00 | $156.18 | 795,400 | $8.91 B |
| 02/20/2025 | $157.90 | $162.67 (3.02%) | $169.00 | $157.88 | 1.77 M | $9.11 B |
| 02/19/2025 | $143.83 | $150.73 (4.8%) | $151.32 | $143.83 | 1.17 M | $8.44 B |
| 02/18/2025 | $147.29 | $145.18 (-1.43%) | $149.04 | $143.89 | 537,100 | $8.13 B |
| 02/14/2025 | $145.83 | $146.92 (0.75%) | $147.59 | $144.56 | 403,000 | $8.23 B |
| 02/13/2025 | $145.85 | $146.17 (0.22%) | $148.45 | $143.03 | 519,444 | $8.19 B |
| 02/12/2025 | $145.77 | $145.72 (-0.03%) | $148.26 | $144.02 | 739,500 | $8.16 B |
| 02/11/2025 | $152.40 | $149.49 (-1.91%) | $154.48 | $149.24 | 429,700 | $8.37 B |
| 02/10/2025 | $158.84 | $153.86 (-3.14%) | $159.51 | $153.57 | 459,200 | $8.62 B |
| 02/07/2025 | $161.33 | $156.05 (-3.27%) | $162.10 | $154.68 | 409,307 | $8.74 B |
| 02/06/2025 | $162.01 | $161.86 (-0.09%) | $163.70 | $158.77 | 413,200 | $9.07 B |
| 02/05/2025 | $160.81 | $161.93 (0.7%) | $163.60 | $159.73 | 413,036 | $9.07 B |
| 02/04/2025 | $157.65 | $160.02 (1.5%) | $162.02 | $156.63 | 434,400 | $8.96 B |
| 02/03/2025 | $162.70 | $159.87 (-1.74%) | $165.09 | $159.79 | 573,120 | $8.95 B |
| 01/31/2025 | $167.57 | $166.21 (-0.81%) | $170.44 | $165.71 | 340,049 | $9.31 B |
| 01/30/2025 | $171.32 | $167.53 (-2.21%) | $177.17 | $166.55 | 584,122 | $9.38 B |
| 01/29/2025 | $172.03 | $169.40 (-1.53%) | $174.75 | $164.96 | 917,845 | $9.49 B |
| 01/28/2025 | $176.29 | $174.24 (-1.16%) | $182.52 | $169.99 | 1.12 M | $9.76 B |
| 01/27/2025 | $165.56 | $168.01 (1.48%) | $168.23 | $163.90 | 484,700 | $9.41 B |
| 01/24/2025 | $167.75 | $165.89 (-1.11%) | $168.70 | $165.24 | 538,326 | $9.29 B |
| 01/23/2025 | $164.87 | $167.90 (1.84%) | $168.65 | $162.82 | 373,926 | $9.40 B |
| 01/22/2025 | $168.53 | $166.84 (-1%) | $170.48 | $165.67 | 419,600 | $9.35 B |
| 01/21/2025 | $161.07 | $167.92 (4.25%) | $168.42 | $157.58 | 769,400 | $9.41 B |
| 01/17/2025 | $164.45 | $160.51 (-2.4%) | $165.40 | $159.57 | 753,600 | $8.99 B |
| 01/16/2025 | $157.29 | $162.85 (3.53%) | $164.36 | $153.92 | 908,200 | $9.12 B |
| 01/15/2025 | $160.20 | $157.29 (-1.82%) | $161.62 | $151.67 | 545,440 | $8.81 B |
| 01/14/2025 | $157.59 | $156.55 (-0.66%) | $160.04 | $150.23 | 581,040 | $8.77 B |
| 01/13/2025 | $154.64 | $158.44 (2.46%) | $160.64 | $152.72 | 544,351 | $8.87 B |
| 01/10/2025 | $151.62 | $154.86 (2.14%) | $155.32 | $150.50 | 553,900 | $8.67 B |
| 01/08/2025 | $152.48 | $154.70 (1.46%) | $155.40 | $149.15 | 447,491 | $8.67 B |
| 01/07/2025 | $155.10 | $153.50 (-1.03%) | $158.78 | $152.60 | 487,403 | $8.60 B |
| 01/06/2025 | $150.56 | $154.04 (2.31%) | $157.84 | $149.55 | 470,304 | $8.63 B |
| 01/03/2025 | $143.86 | $149.90 (4.2%) | $152.46 | $142.38 | 504,733 | $8.40 B |
| 01/02/2025 | $145.37 | $143.05 (-1.6%) | $145.86 | $141.76 | 297,400 | $8.01 B |
| 12/31/2024 | $144.23 | $143.94 (-0.2%) | $145.36 | $142.71 | 247,911 | $8.06 B |
| 12/30/2024 | $143.17 | $143.81 (0.45%) | $145.03 | $140.62 | 224,244 | $8.06 B |
| 12/27/2024 | $145.22 | $145.54 (0.22%) | $146.49 | $142.52 | 237,230 | $8.15 B |
| 12/26/2024 | $144.89 | $145.78 (0.61%) | $147.99 | $143.03 | 368,567 | $8.17 B |
| 12/24/2024 | $144.31 | $146.95 (1.83%) | $147.86 | $142.53 | 176,100 | $8.23 B |
| 12/23/2024 | $144.05 | $145.65 (1.11%) | $146.49 | $141.20 | 409,680 | $8.16 B |
| 12/20/2024 | $145.70 | $144.46 (-0.85%) | $150.56 | $143.96 | 1.58 M | $8.09 B |
| 12/19/2024 | $147.26 | $146.54 (-0.49%) | $149.32 | $143.91 | 519,504 | $8.21 B |
| 12/18/2024 | $158.23 | $147.34 (-6.88%) | $160.05 | $146.45 | 573,958 | $8.25 B |
| 12/17/2024 | $159.94 | $158.14 (-1.13%) | $160.65 | $157.24 | 519,566 | $8.86 B |
| 12/16/2024 | $155.37 | $160.92 (3.57%) | $161.24 | $155.37 | 607,293 | $9.01 B |
| 12/13/2024 | $156.54 | $156.41 (-0.08%) | $158.07 | $151.50 | 466,370 | $8.76 B |
| 12/12/2024 | $153.13 | $155.99 (1.87%) | $157.91 | $153.13 | 496,300 | $8.74 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.
