Repligen Corporation - Common Stock (RGEN)

Historical Prices For Repligen Corporation - Common Stock (RGEN)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	118.35	126.16	115.14	124.40	1,095,888	124.40
6/02/2025	118.01	120.00	115.33	118.57	1,132,153	118.57
5/30/2025	121.65	121.88	117.11	118.07	1,145,837	118.07
5/29/2025	123.00	123.70	120.96	122.32	1,066,540	122.32
5/28/2025	122.84	123.13	120.55	121.18	515,449	121.18
5/27/2025	121.88	123.82	121.13	122.54	636,933	122.54
5/23/2025	117.77	118.90	116.64	118.15	615,767	118.15
5/22/2025	119.58	121.59	118.51	120.45	623,286	120.45
5/21/2025	125.89	126.19	120.11	120.21	497,517	120.21
5/20/2025	126.33	129.42	125.64	127.59	651,189	127.59
5/19/2025	123.94	126.38	123.00	126.19	867,081	126.19
5/16/2025	124.06	126.56	120.11	126.50	1,245,890	126.50
5/15/2025	128.34	128.34	121.83	123.26	923,349	123.26
5/14/2025	132.10	134.25	126.50	128.04	497,051	128.04
5/13/2025	133.53	135.47	131.37	131.55	546,924	131.55
5/12/2025	127.86	134.06	125.40	133.72	1,052,499	133.72
5/09/2025	128.36	130.87	123.10	123.24	580,990	123.24
5/08/2025	127.82	131.00	126.27	127.85	681,238	127.85
5/07/2025	131.52	133.18	125.31	126.88	1,379,904	126.88
5/06/2025	140.21	141.99	130.15	130.40	1,117,475	130.40
5/05/2025	140.28	143.56	139.68	140.92	681,498	140.92
5/02/2025	140.36	142.66	138.32	141.51	581,931	141.51
5/01/2025	139.75	140.71	135.46	137.20	481,890	137.20
4/30/2025	139.54	139.54	134.03	137.99	975,776	137.99
4/29/2025	135.15	145.47	132.46	139.43	1,991,100	139.43
4/28/2025	145.60	148.38	140.14	143.63	862,445	143.63
4/25/2025	143.75	145.96	140.89	144.75	440,774	144.75
4/24/2025	141.81	145.91	140.70	145.23	491,446	145.23
4/23/2025	144.46	148.94	140.70	141.40	608,566	141.40
4/22/2025	138.51	141.62	136.07	138.93	1,075,386	138.93
4/21/2025	129.43	132.41	125.05	131.64	678,976	131.64
4/17/2025	131.26	131.51	125.24	130.00	754,658	130.00
4/16/2025	127.90	135.81	127.90	132.10	1,393,323	132.10
4/15/2025	126.04	130.31	123.97	126.62	811,838	126.62
4/14/2025	126.30	128.93	123.50	127.26	634,124	127.26
4/11/2025	115.37	123.24	111.20	122.86	979,334	122.86
4/10/2025	121.10	121.10	110.97	115.19	836,988	115.19
4/09/2025	106.89	124.38	105.06	123.85	1,252,482	123.85
4/08/2025	121.79	122.69	105.76	108.89	1,189,132	108.89
4/07/2025	105.78	119.53	102.97	116.11	1,824,975	116.11
4/04/2025	117.72	118.42	106.78	113.61	1,826,958	113.61
4/03/2025	120.93	126.51	120.30	121.70	886,744	121.70
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	746,701	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