GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	78.02	80.00	75.70	77.78	77.78	1.21%	470,242
Mar 12, 2026	83.84	83.84	75.52	76.85	76.85	-9.69%	931,533
Mar 11, 2026	88.22	89.16	83.86	85.10	85.10	-4.21%	639,411
Mar 10, 2026	94.87	94.87	88.40	88.84	88.84	-6.00%	604,382
Mar 9, 2026	86.75	95.38	85.00	94.51	94.51	7.26%	748,697
Mar 6, 2026	84.29	89.61	82.50	88.11	88.11	7.45%	1,201,838
Mar 5, 2026	77.79	82.64	77.01	82.00	82.00	3.18%	923,882
Mar 4, 2026	77.09	79.83	76.74	79.47	79.47	3.25%	690,556
Mar 3, 2026	71.93	80.69	68.55	76.97	76.97	3.73%	1,044,406
Mar 2, 2026	77.53	78.37	73.33	74.20	74.20	-6.91%	1,266,723
Feb 27, 2026	79.13	80.63	76.49	79.71	79.71	-2.05%	804,109
Feb 26, 2026	79.62	82.83	79.09	81.38	81.38	3.14%	806,318
Feb 25, 2026	81.16	82.38	78.39	78.90	78.90	-2.23%	592,035
Feb 24, 2026	84.02	85.34	80.15	80.70	80.70	-7.33%	1,144,774
Feb 23, 2026	80.42	87.93	79.01	87.08	87.08	6.12%	1,568,201
Feb 20, 2026	89.22	90.88	81.60	82.06	82.06	-9.51%	876,184
Feb 19, 2026	92.04	93.12	90.54	90.68	90.68	-1.48%	544,759
Feb 18, 2026	90.70	93.23	89.84	92.04	92.04	1.11%	419,285
Feb 17, 2026	88.35	92.57	86.12	91.03	91.03	0.98%	308,340
Feb 13, 2026	90.08	94.88	89.00	90.15	90.15	-0.57%	627,870
Feb 12, 2026	93.13	94.75	90.00	90.67	90.67	-0.84%	608,075
Feb 11, 2026	95.19	97.30	90.60	91.44	91.44	-3.52%	651,210
Feb 10, 2026	91.24	95.22	91.24	94.78	94.78	3.88%	950,827
Feb 9, 2026	89.54	91.74	86.88	91.24	91.24	8.25%	745,377
Feb 6, 2026	85.94	87.84	81.55	84.29	84.29	0.25%	819,198
Feb 5, 2026	84.84	89.44	83.87	84.08	84.08	-1.49%	635,846
Feb 4, 2026	94.45	95.00	82.09	85.35	85.35	-10.37%	1,832,807
Feb 3, 2026	98.74	101.94	94.10	95.23	95.23	-3.82%	675,998
Feb 2, 2026	96.86	101.50	96.50	99.01	99.01	2.86%	575,092
Jan 30, 2026	97.15	99.00	94.79	96.26	96.26	-1.94%	637,413
Jan 29, 2026	94.00	98.63	93.53	98.16	98.16	3.01%	554,950
Jan 28, 2026	96.01	96.01	91.65	95.29	95.29	-0.75%	738,316
Jan 27, 2026	105.25	106.76	94.29	96.01	96.01	-8.46%	901,128
Jan 26, 2026	101.00	106.58	98.75	104.88	104.88	3.48%	393,369
Jan 23, 2026	101.00	105.31	100.43	101.35	101.35	-0.52%	592,774
Jan 22, 2026	100.84	106.93	100.72	101.88	101.88	1.84%	873,627
Jan 21, 2026	100.70	105.58	97.59	100.04	100.04	0.36%	651,883
Jan 20, 2026	104.93	105.04	98.38	99.68	99.68	-7.77%	1,130,192
Jan 16, 2026	108.97	113.23	106.71	108.08	108.08	-1.10%	706,534
Jan 15, 2026	105.89	113.24	103.01	109.28	109.28	4.51%	1,292,939
Jan 14, 2026	109.01	110.59	103.94	104.56	104.56	-4.81%	720,571
Jan 13, 2026	120.34	121.00	107.15	109.84	109.84	-7.88%	904,200
Jan 12, 2026	130.00	133.00	114.06	119.24	119.24	-11.92%	2,147,719
Jan 9, 2026	139.29	140.83	134.82	135.38	135.38	-1.52%	464,375
Jan 8, 2026	136.74	137.97	133.35	137.47	137.47	0.67%	295,929
Jan 7, 2026	136.94	138.73	132.78	136.55	136.55	0.55%	336,138
Jan 6, 2026	130.66	135.97	128.00	135.80	135.80	3.27%	233,483
Jan 5, 2026	132.31	134.25	124.26	131.50	131.50	-0.60%	474,733
Jan 2, 2026	130.24	139.00	130.24	132.30	132.30	1.72%	407,764
Dec 31, 2025	127.54	130.31	127.17	130.06	130.06	1.61%	369,953