GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	79.83	81.39	72.02	73.73	73.73	-6.05%	736,459
Nov 13, 2024	78.36	82.18	75.09	78.48	78.48	2.03%	661,269
Nov 12, 2024	72.85	78.45	72.12	76.92	76.92	4.81%	492,298
Nov 11, 2024	80.57	83.22	71.45	73.39	73.39	-5.67%	889,341
Nov 8, 2024	75.90	80.13	74.70	77.80	77.80	3.48%	674,679
Nov 7, 2024	77.04	79.15	74.68	75.18	75.18	-1.01%	639,836
Nov 6, 2024	76.94	78.33	75.29	75.95	75.95	1.46%	550,670
Nov 5, 2024	75.35	77.43	74.74	74.86	74.86	-0.40%	571,914
Nov 4, 2024	77.70	79.62	73.34	75.16	75.16	-3.32%	672,207
Nov 1, 2024	75.83	78.65	73.31	77.74	77.74	-4.84%	898,805
Oct 31, 2024	82.25	83.34	77.69	81.69	81.69	-1.81%	783,758
Oct 30, 2024	84.20	89.11	78.21	83.20	83.20	-0.98%	1,407,463
Oct 29, 2024	66.60	85.46	64.13	84.02	84.02	49.88%	3,269,820
Oct 28, 2024	59.01	60.66	55.87	56.06	56.06	-4.69%	714,690
Oct 25, 2024	59.41	61.35	58.32	58.82	58.82	-0.46%	377,482
Oct 24, 2024	57.18	59.27	56.57	59.09	59.09	5.37%	347,043
Oct 23, 2024	57.21	57.75	55.30	56.08	56.08	-2.96%	245,197
Oct 22, 2024	57.96	59.45	57.15	57.79	57.79	-0.69%	232,775
Oct 21, 2024	58.85	59.59	56.92	58.19	58.19	-3.10%	339,916
Oct 18, 2024	56.73	60.83	55.66	60.05	60.05	7.23%	464,782
Oct 17, 2024	60.61	61.96	54.14	56.00	56.00	-7.86%	1,057,319
Oct 16, 2024	60.50	61.06	58.54	60.78	60.78	1.32%	474,253
Oct 15, 2024	60.03	61.01	59.24	59.99	59.99	0.40%	477,770
Oct 14, 2024	61.41	61.41	57.12	59.75	59.75	-0.42%	413,149
Oct 11, 2024	54.79	60.80	54.20	60.00	60.00	9.09%	764,691
Oct 10, 2024	54.43	55.14	53.71	55.00	55.00	0.29%	660,426
Oct 9, 2024	54.55	55.24	51.04	54.84	54.84	0.94%	528,671
Oct 8, 2024	53.61	57.53	52.21	54.33	54.33	2.98%	1,106,599
Oct 7, 2024	50.00	52.90	48.95	52.76	52.76	5.90%	755,720
Oct 4, 2024	47.83	50.16	46.62	49.82	49.82	5.73%	648,140
Oct 3, 2024	45.00	47.23	44.16	47.12	47.12	3.49%	657,983
Oct 2, 2024	43.00	45.81	42.21	45.53	45.53	5.79%	552,727
Oct 1, 2024	42.19	43.24	40.40	43.04	43.04	1.41%	680,132
Sep 30, 2024	43.11	43.98	42.04	42.44	42.44	-0.82%	580,789
Sep 27, 2024	40.75	42.96	40.14	42.79	42.79	5.34%	408,278
Sep 26, 2024	36.85	40.99	36.85	40.62	40.62	10.26%	347,207
Sep 25, 2024	38.88	39.34	35.88	36.84	36.84	-5.71%	706,824
Sep 24, 2024	39.90	40.62	38.75	39.07	39.07	-2.64%	401,924
Sep 23, 2024	40.48	41.95	39.83	40.13	40.13	-0.67%	417,922
Sep 20, 2024	40.59	43.32	40.01	40.40	40.40	-0.62%	877,589
Sep 19, 2024	39.57	40.92	39.36	40.65	40.65	4.85%	408,552
Sep 18, 2024	37.08	40.74	36.69	38.77	38.77	4.39%	334,407
Sep 17, 2024	37.90	38.29	37.00	37.14	37.14	-1.54%	263,319
Sep 16, 2024	37.98	38.66	37.22	37.72	37.72	-0.40%	286,379
Sep 13, 2024	38.63	38.95	36.96	37.87	37.87	-0.79%	340,133
Sep 12, 2024	35.06	38.70	34.95	38.17	38.17	8.25%	668,373
Sep 11, 2024	33.92	35.36	33.77	35.26	35.26	4.72%	344,971
Sep 10, 2024	33.72	33.89	32.11	33.67	33.67	-0.18%	205,543
Sep 9, 2024	33.33	34.22	32.63	33.73	33.73	2.24%	329,635
Sep 6, 2024	32.60	33.38	31.23	32.99	32.99	1.13%	231,744
Sep 5, 2024	29.62	32.66	28.86	32.62	32.62	10.13%	391,741
Sep 4, 2024	30.43	32.29	29.55	29.62	29.62	-3.61%	402,769
Sep 3, 2024	31.71	31.83	30.55	30.73	30.73	-3.79%	393,377
Aug 30, 2024	32.73	32.74	31.30	31.94	31.94	-1.66%	276,523
Aug 29, 2024	31.90	33.67	31.83	32.48	32.48	2.49%	348,567
Aug 28, 2024	34.36	34.91	31.09	31.69	31.69	-10.35%	556,630
Aug 27, 2024	35.33	35.59	34.77	35.35	35.35	-0.67%	249,991
Aug 26, 2024	35.82	36.25	34.49	35.59	35.59	-0.48%	279,092
Aug 23, 2024	34.38	35.91	34.19	35.76	35.76	5.11%	348,096
Aug 22, 2024	34.74	35.06	33.26	34.02	34.02	-1.39%	269,596
Aug 21, 2024	34.41	35.56	33.70	34.50	34.50	0.64%	328,828
Aug 20, 2024	35.46	36.65	34.26	34.28	34.28	-3.52%	224,434
Aug 19, 2024	34.57	35.86	33.58	35.53	35.53	2.78%	551,888
Aug 16, 2024	32.85	34.91	32.55	34.57	34.57	5.11%	410,222
Aug 15, 2024	34.26	34.26	32.48	32.89	32.89	-2.78%	342,674
Aug 14, 2024	34.32	34.77	33.00	33.83	33.83	-0.94%	386,746
Aug 13, 2024	33.83	37.45	33.83	34.15	34.15	2.00%	351,001
Aug 12, 2024	32.90	35.16	32.03	33.48	33.48	2.26%	441,650
Aug 9, 2024	32.84	33.09	31.80	32.74	32.74	-0.27%	247,554
Aug 8, 2024	29.62	32.84	29.41	32.83	32.83	12.82%	423,866
Aug 7, 2024	29.41	31.20	28.45	29.10	29.10	0.97%	389,660
Aug 6, 2024	28.14	29.90	28.14	28.82	28.82	2.25%	294,966
Aug 5, 2024	25.85	29.54	25.32	28.19	28.19	-6.27%	422,507
Aug 2, 2024	31.23	31.90	28.78	30.07	30.07	-6.76%	588,011
Aug 1, 2024	33.07	33.45	30.85	32.25	32.25	-1.44%	578,504
Jul 31, 2024	35.00	35.19	29.49	32.72	32.72	8.60%	1,645,839
Jul 30, 2024	33.93	34.31	30.10	30.13	30.13	-10.57%	715,813
Jul 29, 2024	33.54	34.45	33.11	33.69	33.69	0.48%	502,584
Jul 26, 2024	33.41	35.15	32.72	33.53	33.53	2.48%	499,401
Jul 25, 2024	33.63	34.10	31.62	32.72	32.72	-3.31%	500,504
Jul 24, 2024	33.00	34.43	32.80	33.84	33.84	1.68%	319,237
Jul 23, 2024	32.58	34.54	32.38	33.28	33.28	2.34%	386,760
Jul 22, 2024	32.24	33.80	31.39	32.52	32.52	2.17%	321,570
Jul 19, 2024	32.74	34.01	31.36	31.83	31.83	-2.42%	340,655
Jul 18, 2024	33.27	34.77	31.94	32.62	32.62	-2.04%	434,962
Jul 17, 2024	31.31	33.60	31.01	33.30	33.30	3.87%	442,246
Jul 16, 2024	35.16	35.65	31.73	32.06	32.06	-7.07%	608,332
Jul 15, 2024	33.19	34.56	31.92	34.50	34.50	5.18%	483,852
Jul 12, 2024	34.17	34.17	31.23	32.80	32.80	-4.15%	496,867
Jul 11, 2024	32.00	34.54	31.73	34.22	34.22	9.36%	315,743
Jul 10, 2024	30.78	32.90	30.44	31.29	31.29	4.96%	580,259
Jul 9, 2024	28.25	30.10	27.79	29.81	29.81	6.09%	205,641
Jul 8, 2024	29.34	29.78	27.96	28.10	28.10	-2.80%	352,343
Jul 5, 2024	28.00	28.93	27.22	28.91	28.91	3.25%	267,211
Jul 3, 2024	27.83	29.15	27.40	28.00	28.00	0.86%	231,735
Jul 2, 2024	28.91	31.35	27.15	27.76	27.76	-3.24%	588,003
Jul 1, 2024	25.99	28.97	25.74	28.69	28.69	9.76%	504,583
Jun 28, 2024	26.82	27.22	25.21	26.14	26.14	-1.88%	2,141,437
Jun 27, 2024	25.96	26.98	24.91	26.64	26.64	1.72%	400,395
Jun 26, 2024	28.25	28.25	25.76	26.19	26.19	-3.89%	288,659