Get the Stockscreener App
122.85
1.96%
-2.45
After Hours:
122.85
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 July 30, 2025, is $122.85.
- 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 920.35% to $122.85 now.
- The 52-week high stock price for RGEN is $182.52, representing a 48.57% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for RGEN is $102.97, indicating a -16.19% 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $128.5 | $122.0 | $6.47 | 1,440,202.0 | -1.96% |
| Jul 29, 2025 | $132.2 | $124.0 | $8.24 | 2,260,306.0 | +4.72% |
| Jul 28, 2025 | $121.7 | $119.0 | $2.70 | 989,720.0 | -1.71% |
| Jul 25, 2025 | $123.1 | $120.7 | $2.47 | 950,584.0 | -0.11% |
| Jul 24, 2025 | $122.7 | $116.3 | $6.38 | 1,163,579.0 | +4.05% |
| Jul 23, 2025 | $120.3 | $117.1 | $3.20 | 596,861.0 | +2.64% |
| Jul 22, 2025 | $115.7 | $110.8 | $4.80 | 1,507,186.0 | -0.59% |
| Jul 21, 2025 | $117.4 | $113.2 | $4.21 | 1,190,928.0 | -1.25% |
| Jul 18, 2025 | $124.3 | $115.2 | $9.16 | 1,032,872.0 | -6.28% |
| Jul 17, 2025 | $125.0 | $121.0 | $4.00 | 582,584.0 | +3.58% |
| Jul 16, 2025 | $120.5 | $117.4 | $3.12 | 690,113.0 | +1.40% |
| Jul 15, 2025 | $122.3 | $118.0 | $4.33 | 611,867.0 | -2.66% |
| Jul 14, 2025 | $128.2 | $120.9 | $7.36 | 1,057,217.0 | -6.81% |
| Jul 11, 2025 | $135.6 | $129.6 | $5.94 | 753,974.0 | -2.84% |
| Jul 10, 2025 | $135.0 | $129.2 | $5.87 | 545,209.0 | +3.22% |
| Jul 09, 2025 | $130.8 | $127.8 | $2.98 | 577,807.0 | +0.98% |
| Jul 08, 2025 | $129.4 | $124.4 | $5.00 | 586,863.0 | +3.32% |
| Jul 07, 2025 | $127.4 | $123.3 | $4.11 | 424,475.0 | -2.38% |
| Jul 03, 2025 | $129.1 | $126.5 | $2.62 | 208,766.0 | +0.40% |
| Jul 02, 2025 | $128.2 | $125.6 | $2.56 | 523,165.0 | +0.41% |
| Jul 01, 2025 | $131.4 | $123.1 | $8.33 | 633,559.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $135.6 | $110.8 | $24.72 | 19,768,039.0 | -1.23% |
| 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% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):