Get the Stockscreener App
114.32
1.70%
-1.98
After Hours:
114.32
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 March 25, 2026, is $114.32.
- 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 849.50% to $114.32 now.
- The 52-week high stock price for RGEN is $175.77, representing a 53.75% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for RGEN is $102.97, indicating a -9.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Repligen Corp (RGEN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $119.9 | $111.9 | $7.98 | 1,479,695.0 | -1.70% |
| Mar 24, 2026 | $117.7 | $113.7 | $4.08 | 402,978.0 | -0.04% |
| Mar 23, 2026 | $122.0 | $116.2 | $5.77 | 819,859.0 | +2.17% |
| Mar 20, 2026 | $117.8 | $113.6 | $4.17 | 938,552.0 | -3.17% |
| Mar 19, 2026 | $119.6 | $115.8 | $3.76 | 645,427.0 | +0.02% |
| Mar 18, 2026 | $118.9 | $116.2 | $2.70 | 809,926.0 | -1.41% |
| Mar 17, 2026 | $122.6 | $116.9 | $5.73 | 1,302,926.0 | +3.61% |
| Mar 16, 2026 | $117.2 | $113.5 | $3.72 | 923,786.0 | +0.80% |
| Mar 13, 2026 | $116.0 | $112.8 | $3.18 | 1,115,201.0 | +0.39% |
| Mar 12, 2026 | $118.8 | $112.5 | $6.29 | 1,422,184.0 | -4.59% |
| Mar 11, 2026 | $123.0 | $118.5 | $4.41 | 1,099,678.0 | -2.10% |
| Mar 10, 2026 | $129.0 | $121.5 | $7.46 | 1,155,870.0 | -4.77% |
| Mar 09, 2026 | $128.1 | $118.1 | $10.08 | 1,118,654.0 | +6.58% |
| Mar 06, 2026 | $123.5 | $118.2 | $5.31 | 734,886.0 | -4.03% |
| Mar 05, 2026 | $127.2 | $122.0 | $5.18 | 686,547.0 | -0.64% |
| Mar 04, 2026 | $127.0 | $123.4 | $3.66 | 666,470.0 | +2.26% |
| Mar 03, 2026 | $125.0 | $118.7 | $6.31 | 608,428.0 | -1.53% |
| Mar 02, 2026 | $128.2 | $123.8 | $4.44 | 860,788.0 | -2.92% |
| Feb 27, 2026 | $133.9 | $128.1 | $5.88 | 830,283.0 | -3.68% |
| Feb 26, 2026 | $135.2 | $131.0 | $4.14 | 611,633.0 | +1.14% |
| Feb 25, 2026 | $137.4 | $128.2 | $9.19 | 1,174,279.0 | -1.88% |
| Feb 24, 2026 | $139.4 | $120.0 | $19.44 | 2,219,344.0 | -0.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $129.0 | $111.9 | $17.08 | 18,271,550.0 | -11.19% |
| Feb, 2026 | $160.9 | $120.0 | $40.88 | 17,158,066.0 | -13.82% |
| Jan, 2026 | $175.8 | $148.8 | $26.93 | 12,979,372.0 | -8.84% |
Repligen Corp Stock (RGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $171.0 | $156.0 | $15.00 | 12,341,443.0 | -2.59% |
| Nov, 2025 | $174.0 | $139.4 | $34.61 | 15,174,288.0 | +14.73% |
| Oct, 2025 | $169.9 | $134.2 | $35.68 | 26,510,168.0 | +11.51% |
| Sep, 2025 | $134.1 | $112.7 | $21.38 | 17,258,968.0 | +9.28% |
| Aug, 2025 | $128.0 | $110.8 | $17.23 | 15,388,447.0 | +4.48% |
| Jul, 2025 | $135.6 | $110.8 | $24.72 | 19,474,289.0 | -5.88% |
| Jun, 2025 | $135.3 | $115.1 | $20.16 | 15,245,146.0 | +5.34% |
| 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% |
0.95%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):