5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
+9.35%
3 MONTH PERFORMANCE
-10.05%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
-21.95%
1 YEAR PERFORMANCE
-1.92%
Repligen Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $130.38 | $128.28 (-1.61%) | $131.53 | $125.27 | 689.34 K | $7.30 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 | $6.69 B |
| 04/29/2026 | $116.33 | $113.11 (-2.77%) | $117.65 | $110.58 | 863.40 K | $6.39 B |
| 04/28/2026 | $118.28 | $117.43 (-0.72%) | $118.79 | $114.85 | 732.00 K | $6.64 B |
| 04/27/2026 | $117.56 | $118.29 (0.62%) | $119.47 | $116.97 | 907.80 K | $6.69 B |
| 04/24/2026 | $115.15 | $117.60 (2.13%) | $118.32 | $111.45 | 1.24 M | $6.65 B |
| 04/23/2026 | $121.18 | $114.06 (-5.88%) | $122.05 | $109.50 | 2.17 M | $6.45 B |
| 04/22/2026 | $134.08 | $124.40 (-7.22%) | $134.94 | $123.89 | 1.02 M | $7.03 B |
| 04/21/2026 | $133.04 | $132.70 (-0.26%) | $141.46 | $131.30 | 1.11 M | $7.50 B |
| 04/20/2026 | $130.82 | $131.99 (0.89%) | $133.95 | $129.05 | 678.50 K | $7.46 B |
| 04/17/2026 | $131.31 | $131.21 (-0.08%) | $134.23 | $130.29 | 1.12 M | $7.42 B |
| 04/16/2026 | $131.81 | $127.09 (-3.58%) | $132.05 | $125.84 | 703.41 K | $7.18 B |
| 04/15/2026 | $132.06 | $131.93 (-0.1%) | $133.55 | $131.30 | 850.44 K | $7.46 B |
| 04/14/2026 | $124.11 | $131.03 (5.58%) | $131.38 | $123.83 | 1.22 M | $7.41 B |
| 04/13/2026 | $119.42 | $122.59 (2.65%) | $122.97 | $118.74 | 758.14 K | $6.93 B |
| 04/10/2026 | $120.62 | $120.10 (-0.43%) | $121.80 | $118.76 | 541.14 K | $6.79 B |
| 04/09/2026 | $118.41 | $119.78 (1.16%) | $121.00 | $115.45 | 609.72 K | $6.77 B |
| 04/08/2026 | $120.81 | $119.77 (-0.86%) | $122.89 | $118.56 | 758.40 K | $6.77 B |
| 04/07/2026 | $116.97 | $115.29 (-1.44%) | $117.11 | $113.70 | 654.31 K | $6.52 B |
| 04/06/2026 | $117.23 | $116.95 (-0.24%) | $118.00 | $114.97 | 609.90 K | $6.61 B |
| 04/02/2026 | $114.20 | $117.78 (3.13%) | $121.72 | $114.20 | 797.31 K | $6.66 B |
| 04/01/2026 | $118.54 | $118.32 (-0.19%) | $120.90 | $117.83 | 1.12 M | $6.69 B |
| 03/31/2026 | $112.32 | $117.82 (4.9%) | $118.03 | $112.32 | 1.29 M | $6.66 B |
| 03/30/2026 | $111.38 | $111.49 (0.1%) | $113.27 | $110.50 | 654.55 K | $6.30 B |
| 03/27/2026 | $113.31 | $110.12 (-2.82%) | $114.41 | $109.66 | 826.92 K | $6.22 B |
| 03/26/2026 | $112.66 | $114.42 (1.56%) | $117.37 | $112.66 | 731.10 K | $6.47 B |
| 03/25/2026 | $117.93 | $114.32 (-3.06%) | $119.90 | $111.92 | 1.48 M | $6.46 B |
| 03/24/2026 | $114.79 | $116.30 (1.32%) | $117.74 | $113.66 | 403.04 K | $6.57 B |
| 03/23/2026 | $118.60 | $116.35 (-1.9%) | $122.00 | $116.23 | 819.90 K | $6.58 B |
| 03/20/2026 | $116.89 | $113.88 (-2.58%) | $117.80 | $113.63 | 938.70 K | $6.44 B |
| 03/19/2026 | $115.83 | $117.61 (1.54%) | $119.59 | $115.83 | 652.44 K | $6.65 B |
| 03/18/2026 | $117.48 | $117.59 (0.09%) | $118.91 | $116.21 | 809.95 K | $6.65 B |
| 03/17/2026 | $117.14 | $119.27 (1.82%) | $122.62 | $116.90 | 1.30 M | $6.74 B |
| 03/16/2026 | $115.32 | $115.11 (-0.18%) | $117.22 | $113.50 | 923.82 K | $6.51 B |
| 03/13/2026 | $114.50 | $114.20 (-0.26%) | $116.01 | $112.84 | 1.12 M | $6.45 B |
| 03/12/2026 | $117.25 | $113.76 (-2.98%) | $118.76 | $112.47 | 1.42 M | $6.43 B |
| 03/11/2026 | $120.66 | $119.23 (-1.19%) | $122.95 | $118.54 | 1.10 M | $6.74 B |
| 03/10/2026 | $128.20 | $121.79 (-5%) | $129.00 | $121.54 | 1.16 M | $6.88 B |
| 03/09/2026 | $118.06 | $127.89 (8.33%) | $128.14 | $118.06 | 1.12 M | $7.23 B |
| 03/06/2026 | $123.33 | $119.99 (-2.71%) | $123.52 | $118.21 | 734.90 K | $6.78 B |
| 03/05/2026 | $124.00 | $125.03 (0.83%) | $127.22 | $122.04 | 687.01 K | $7.07 B |
| 03/04/2026 | $123.86 | $125.84 (1.6%) | $127.03 | $123.37 | 666.50 K | $7.11 B |
| 03/03/2026 | $122.10 | $123.06 (0.79%) | $125.03 | $118.72 | 608.44 K | $6.96 B |
| 03/02/2026 | $126.27 | $124.97 (-1.03%) | $128.24 | $123.80 | 861.02 K | $7.06 B |
| 02/27/2026 | $132.71 | $128.73 (-3%) | $133.94 | $128.05 | 830.72 K | $7.28 B |
| 02/26/2026 | $132.39 | $133.65 (0.95%) | $135.18 | $131.04 | 611.74 K | $7.55 B |
| 02/25/2026 | $134.88 | $132.14 (-2.03%) | $137.38 | $128.19 | 1.17 M | $7.47 B |
| 02/24/2026 | $122.28 | $134.67 (10.13%) | $139.44 | $120.00 | 2.22 M | $7.61 B |
| 02/23/2026 | $133.80 | $135.40 (1.2%) | $137.73 | $132.08 | 950.94 K | $7.65 B |
| 02/20/2026 | $135.26 | $135.68 (0.31%) | $140.50 | $135.26 | 753.00 K | $7.67 B |
| 02/19/2026 | $137.09 | $137.22 (0.09%) | $138.24 | $133.01 | 777.00 K | $7.71 B |
| 02/18/2026 | $137.21 | $138.11 (0.66%) | $139.14 | $134.75 | 644.53 K | $7.76 B |
| 02/17/2026 | $135.44 | $135.41 (-0.02%) | $140.75 | $131.93 | 705.70 K | $7.61 B |
| 02/13/2026 | $133.97 | $136.44 (1.84%) | $140.75 | $133.39 | 767.02 K | $7.67 B |
| 02/12/2026 | $138.88 | $132.63 (-4.5%) | $140.45 | $130.40 | 1.33 M | $7.45 B |
| 02/11/2026 | $142.11 | $139.40 (-1.91%) | $145.43 | $137.41 | 686.40 K | $7.84 B |
| 02/10/2026 | $144.40 | $143.06 (-0.93%) | $146.36 | $141.39 | 693.80 K | $8.04 B |
| 02/09/2026 | $140.56 | $143.58 (2.15%) | $143.98 | $138.17 | 936.20 K | $8.07 B |
| 02/06/2026 | $142.08 | $142.18 (0.07%) | $145.59 | $139.80 | 865.90 K | $7.99 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.
