Get the Stockscreener App
117.54
2.87%
-3.47
After Hours:
117.54
Repligen Corp Stock (RGEN) Price History
The historical daily chart and data for Repligen Corp stock (RGEN), show that the latest closing stock price as of June 18, 2025, is $117.54.
- Repligen Corp all-time high stock price is $327.32, occurred on September 23, 2021.
- The lowest Repligen Corp stock price recorded was $12.04 on March 27, 2014. Since then, Repligen Corp's stock price has risen over 876.25% to $117.54 now.
- The 52-week high stock price for RGEN is $182.52, representing a 55.28% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for RGEN is $102.97, indicating a -12.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Repligen Corp (RGEN) stock in the beginning of 2024 was $257.97. The stock closed the year at $169.31, a loss of over -34.37% for the year.
The table below shows more information about RGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $122.7 | $117.4 | $5.25 | 1,449,380.0 | -2.87% |
| Jun 17, 2025 | $125.7 | $120.8 | $4.83 | 621,559.0 | -4.03% |
| Jun 16, 2025 | $127.7 | $120.7 | $7.04 | 1,094,214.0 | -1.12% |
| Jun 13, 2025 | $130.9 | $127.0 | $3.95 | 507,122.0 | -2.88% |
| Jun 12, 2025 | $132.7 | $129.6 | $3.10 | 386,401.0 | -0.53% |
| Jun 11, 2025 | $135.3 | $130.8 | $4.50 | 479,647.0 | -0.65% |
| Jun 10, 2025 | $134.3 | $130.5 | $3.89 | 630,946.0 | +0.90% |
| Jun 09, 2025 | $133.8 | $128.3 | $5.50 | 626,274.0 | +2.63% |
| Jun 06, 2025 | $130.7 | $127.8 | $2.88 | 599,205.0 | +1.26% |
| Jun 05, 2025 | $128.2 | $123.4 | $4.81 | 606,282.0 | +0.12% |
| Jun 04, 2025 | $126.8 | $123.5 | $3.37 | 592,517.0 | +1.73% |
| Jun 03, 2025 | $126.2 | $115.1 | $11.02 | 1,095,869.0 | +4.92% |
| Jun 02, 2025 | $120.0 | $115.3 | $4.67 | 1,132,153.0 | +0.42% |
| May 30, 2025 | $121.9 | $117.1 | $4.77 | 1,145,829.0 | -3.47% |
| May 29, 2025 | $123.7 | $121.0 | $2.74 | 1,066,412.0 | +0.94% |
| May 28, 2025 | $123.1 | $120.5 | $2.58 | 515,449.0 | -1.11% |
| May 27, 2025 | $123.8 | $121.1 | $2.69 | 636,933.0 | +3.72% |
| May 23, 2025 | $118.9 | $116.6 | $2.26 | 615,767.0 | -1.91% |
| May 22, 2025 | $121.6 | $118.5 | $3.08 | 623,257.0 | +0.20% |
| May 21, 2025 | $126.2 | $120.1 | $6.08 | 497,516.0 | -5.78% |
| May 20, 2025 | $129.4 | $125.6 | $3.78 | 651,189.0 | +1.11% |
Repligen Corp Stock (RGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repligen Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repligen Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repligen Corp Stock (RGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $135.3 | $115.1 | $20.16 | 11,270,949.0 | -0.45% |
| May, 2025 | $143.6 | $116.6 | $26.92 | 16,379,440.0 | -14.44% |
| Apr, 2025 | $148.9 | $103.0 | $45.97 | 20,862,886.0 | +8.45% |
| Mar, 2025 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| Feb, 2025 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| Jan, 2025 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
Repligen Corp Stock (RGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| Nov, 2024 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| Oct, 2024 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| Sep, 2024 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| Aug, 2024 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| Jul, 2024 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| Jun, 2024 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| May, 2024 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| Apr, 2024 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| Mar, 2024 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| Feb, 2024 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| Jan, 2024 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
Repligen Corp Stock (RGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| Nov, 2023 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| Oct, 2023 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| Sep, 2023 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| Aug, 2023 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| Jul, 2023 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| Jun, 2023 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| May, 2023 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| Apr, 2023 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| Mar, 2023 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| Feb, 2023 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| Jan, 2023 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
0.18%
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):