Get the Stockscreener App
160.72
1.60%
-2.91
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 January 28, 2026, is $160.72.
- 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 1,235% to $160.72 now.
- The 52-week high stock price for RGEN is $177.17, representing a 10.24% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for RGEN is $102.97, indicating a -35.94% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $163.0 | $157.8 | $5.20 | 218,741.0 | -1.73% |
| Jan 27, 2026 | $164.9 | $160.3 | $4.68 | 455,128.0 | +0.18% |
| Jan 26, 2026 | $166.8 | $161.8 | $5.03 | 494,516.0 | +0.62% |
| Jan 23, 2026 | $169.8 | $160.2 | $9.56 | 673,927.0 | -3.33% |
| Jan 22, 2026 | $174.9 | $166.4 | $8.47 | 547,479.0 | -1.20% |
| Jan 21, 2026 | $170.7 | $165.2 | $5.49 | 738,316.0 | +4.07% |
| Jan 20, 2026 | $165.6 | $157.3 | $8.31 | 476,844.0 | +0.81% |
| Jan 16, 2026 | $165.3 | $160.4 | $4.85 | 607,340.0 | +0.20% |
| Jan 15, 2026 | $165.0 | $158.8 | $6.23 | 741,480.0 | -0.21% |
| Jan 14, 2026 | $168.2 | $158.9 | $9.34 | 820,343.0 | -3.16% |
| Jan 13, 2026 | $172.5 | $160.6 | $11.94 | 999,717.0 | -0.65% |
| Jan 12, 2026 | $170.1 | $164.7 | $5.32 | 496,600.0 | +0.95% |
| Jan 09, 2026 | $169.6 | $164.3 | $5.28 | 386,827.0 | +0.24% |
| Jan 08, 2026 | $168.7 | $164.2 | $4.47 | 678,947.0 | -1.56% |
| Jan 07, 2026 | $175.0 | $167.9 | $7.14 | 904,149.0 | -1.86% |
| Jan 06, 2026 | $175.8 | $169.4 | $6.42 | 696,821.0 | +1.66% |
| Jan 05, 2026 | $170.7 | $164.5 | $6.12 | 567,979.0 | +3.10% |
| Jan 02, 2026 | $167.5 | $162.2 | $5.29 | 639,913.0 | +0.30% |
| Dec 31, 2025 | $167.1 | $163.5 | $3.62 | 450,285.0 | -1.64% |
| Dec 30, 2025 | $167.1 | $162.0 | $5.07 | 319,424.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $175.8 | $157.3 | $18.48 | 11,145,067.0 | -1.87% |
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% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):