Quest Diagnostics Incorporated (BIT:1QDX)
Italy · Delayed Price · Currency is EUR 161.95
+3.40 (2.14%)
At close: Dec 5, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 3.59% | - |
| Dec 3, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -3.35% | - |
| Dec 2, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.54% | - |
| Dec 1, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -6.00% | - |
| Nov 28, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 2.41% | - |
| Nov 27, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.15% | - |
| Nov 26, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -1.94% | - |
| Nov 25, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.53% | - |
| Nov 24, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 2.41% | - |
| Nov 21, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 2.70% | - |
| Nov 20, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 0.37% | - |
| Nov 19, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -0.46% | - |
| Nov 18, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.62% | - |
| Nov 17, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.47% | - |
| Nov 14, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -1.16% | - |
| Nov 13, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.26% | - |
| Nov 12, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -2.09% | - |
| Nov 11, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 5.61% | - |
| Nov 10, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.42% | - |
| Nov 7, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.07% | - |
| Nov 6, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 1.18% | - |
| Nov 5, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.56% | - |
| Nov 4, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.67% | - |
| Nov 3, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.70% | - |
| Oct 31, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - | - |
| Oct 30, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.59% | - |
| Oct 29, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.16% | - |
| Oct 28, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.52% | - |
| Oct 27, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.50% | - |
| Oct 24, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.52% | - |
| Oct 23, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.06% | - |
| Oct 22, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | -2.00% | - |
| Oct 21, 2025 | 171.05 | 171.05 | 171.05 | 157.50 | 157.50 | -3.20% | 52 |
| Oct 20, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.18% | - |
| Oct 17, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.29% | - |
| Oct 16, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -2.34% | - |
| Oct 15, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.78% | - |
| Oct 14, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.25% | - |
| Oct 13, 2025 | 157.20 | 157.20 | 157.20 | 158.55 | 158.55 | 0.96% | 50 |
| Oct 10, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -0.22% | - |
| Oct 9, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 2.14% | - |
| Oct 8, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -1.60% | - |
| Oct 7, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 3.50% | - |
| Oct 6, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.49% | - |
| Oct 3, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -3.77% | - |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.13% | - |
| Oct 1, 2025 | 157.12 | 157.12 | 157.12 | 157.80 | 157.12 | -2.68% | - |
| Sep 30, 2025 | 161.45 | 161.45 | 161.45 | 162.15 | 161.45 | 0.87% | - |
| Sep 29, 2025 | 160.06 | 160.06 | 160.06 | 160.75 | 160.06 | 0.28% | - |
| Sep 26, 2025 | 159.61 | 159.61 | 159.61 | 160.30 | 159.61 | 1.23% | - |