5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-10.05%
YEAR-TO-DATE PERFORMANCE
-21.95%
1 YEAR PERFORMANCE
+12.66%
Repligen Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
