Repligen Corporation - Common Stock (RGEN)

Historical Prices For Repligen Corporation - Common Stock (RGEN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	126.72	133.38	124.99	130.92	863,654	130.92
4/01/2025	127.78	128.88	124.84	128.50	749,136	128.50
3/31/2025	131.16	131.16	125.39	127.24	1,262,608	127.24
3/28/2025	136.05	137.05	130.41	133.41	856,660	133.41
3/27/2025	138.72	140.89	136.58	137.12	313,519	137.12
3/26/2025	141.82	142.13	136.59	139.43	746,728	139.43
3/25/2025	144.78	147.00	140.19	141.95	730,949	141.95
3/24/2025	142.67	145.60	141.28	145.15	492,811	145.15
3/21/2025	136.61	140.39	135.71	140.02	623,146	140.02
3/20/2025	140.65	144.32	137.92	139.34	445,816	139.34
3/19/2025	144.12	146.60	138.01	144.88	814,756	144.88
3/18/2025	144.61	147.61	139.07	144.34	1,160,859	144.34
3/17/2025	150.42	153.89	147.99	152.81	481,686	152.81
3/14/2025	143.92	150.87	142.79	150.62	498,479	150.62
3/13/2025	145.18	146.65	140.93	142.44	462,360	142.44
3/12/2025	148.52	149.66	141.26	145.37	884,943	145.37
3/11/2025	138.54	148.53	137.56	147.13	963,731	147.13
3/10/2025	151.17	152.46	135.69	136.99	1,516,643	136.99
3/07/2025	159.63	161.68	149.88	155.70	923,871	155.70
3/06/2025	155.97	163.78	155.34	160.11	589,073	160.11
3/05/2025	154.53	160.00	152.25	157.67	654,974	157.67
3/04/2025	153.62	156.82	147.37	154.81	709,745	154.81
3/03/2025	159.44	160.99	153.81	155.38	466,369	155.38
2/28/2025	155.51	160.05	154.29	159.26	453,325	159.26
2/27/2025	162.20	165.43	156.41	156.54	438,659	156.54
2/26/2025	161.54	165.82	161.00	162.81	513,368	162.81
2/25/2025	164.14	165.47	159.15	161.47	801,294	161.47
2/24/2025	159.32	168.09	157.63	164.74	960,323	164.74
2/21/2025	164.34	165.00	156.18	158.99	795,356	158.99
2/20/2025	157.90	169.00	157.88	162.67	1,769,310	162.67
2/19/2025	143.83	151.32	143.83	150.73	1,213,777	150.73
2/18/2025	147.29	149.04	143.89	145.18	537,051	145.18
2/14/2025	145.83	147.59	144.56	146.92	402,981	146.92
2/13/2025	145.85	148.45	143.03	146.17	519,443	146.17
2/12/2025	145.77	148.26	144.02	145.72	739,493	145.72
2/11/2025	152.40	154.48	149.24	149.49	429,688	149.49
2/10/2025	158.84	159.51	153.57	153.86	459,158	153.86
2/07/2025	161.33	162.10	154.68	156.05	409,307	156.05
2/06/2025	162.01	163.70	158.77	161.86	413,159	161.86
2/05/2025	160.81	163.60	159.73	161.93	413,036	161.93
2/04/2025	157.65	162.02	156.63	160.02	434,372	160.02
2/03/2025	162.70	165.09	159.78	159.87	573,109	159.87
1/31/2025	167.57	170.44	165.71	166.21	347,849	166.21
1/30/2025	171.32	177.17	166.55	167.53	580,318	167.53
1/29/2025	172.03	174.75	164.96	169.40	917,845	169.40
1/28/2025	176.29	182.52	169.99	174.24	1,119,303	174.24
1/27/2025	165.56	168.23	163.90	168.01	484,686	168.01
1/24/2025	167.75	168.70	165.24	165.89	559,026	165.89
1/23/2025	164.87	168.65	162.82	167.90	373,924	167.90
1/22/2025	168.53	170.48	165.67	166.84	417,362	166.84
1/21/2025	161.07	168.42	157.58	167.92	769,370	167.92
1/17/2025	164.45	165.40	159.57	160.51	753,582	160.51
1/16/2025	157.29	164.36	153.91	162.85	908,162	162.85
1/15/2025	160.20	161.62	151.67	157.29	556,339	157.29
1/14/2025	157.59	160.03	150.23	156.55	580,692	156.55
1/13/2025	154.64	160.63	152.72	158.44	544,349	158.44
1/10/2025	151.62	155.32	150.50	154.86	553,891	154.86
1/08/2025	152.48	155.40	149.15	154.70	447,492	154.70
1/07/2025	155.10	158.78	152.60	153.50	487,403	153.50
1/06/2025	150.56	157.84	149.55	154.04	470,304	154.04