GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	102.68	103.56	90.26	95.83	95.83	-5.66%	1,128,313
Feb 20, 2025	108.77	108.77	98.51	101.58	101.58	-8.74%	1,674,346
Feb 19, 2025	112.94	115.60	104.10	111.31	111.31	-1.29%	1,758,754
Feb 18, 2025	94.97	113.92	92.63	112.76	112.76	47.69%	5,018,824
Feb 14, 2025	77.39	78.49	74.45	76.35	76.35	-2.12%	1,267,941
Feb 13, 2025	70.71	78.77	70.64	78.00	78.00	9.91%	1,632,107
Feb 12, 2025	65.75	71.92	65.10	70.97	70.97	4.68%	975,103
Feb 11, 2025	66.25	69.75	65.51	67.80	67.80	-0.51%	1,416,506
Feb 10, 2025	60.04	68.24	60.04	68.15	68.15	14.46%	1,367,863
Feb 7, 2025	62.22	64.25	58.62	59.54	59.54	-4.23%	1,280,873
Feb 6, 2025	67.65	68.63	62.00	62.17	62.17	-7.46%	1,485,520
Feb 5, 2025	71.11	76.13	60.35	67.18	67.18	-6.72%	4,466,607
Feb 4, 2025	70.15	75.00	69.23	72.02	72.02	2.92%	1,078,507
Feb 3, 2025	70.37	73.20	68.33	69.98	69.98	-6.51%	763,144
Jan 31, 2025	77.99	80.95	74.77	74.85	74.85	-3.87%	393,036
Jan 30, 2025	75.79	82.49	75.79	77.86	77.86	2.89%	674,464
Jan 29, 2025	78.48	79.99	74.74	75.67	75.67	-4.51%	418,862
Jan 28, 2025	76.00	79.49	74.85	79.24	79.24	5.85%	652,707
Jan 27, 2025	76.51	79.45	73.50	74.86	74.86	-5.56%	711,652
Jan 24, 2025	78.12	81.50	77.50	79.27	79.27	2.07%	877,320
Jan 23, 2025	75.32	78.26	71.67	77.66	77.66	2.49%	650,445
Jan 22, 2025	75.16	81.89	75.06	75.77	75.77	1.90%	754,654
Jan 21, 2025	69.62	75.22	69.62	74.36	74.36	7.02%	818,028
Jan 17, 2025	69.64	72.04	68.60	69.48	69.48	1.79%	514,781
Jan 16, 2025	72.45	74.14	66.81	68.26	68.26	-5.73%	865,892
Jan 15, 2025	73.58	77.00	72.00	72.41	72.41	0.56%	809,400
Jan 14, 2025	85.72	86.52	70.69	72.01	72.01	-15.30%	2,296,487
Jan 13, 2025	87.00	92.97	81.82	85.01	85.01	-4.89%	1,424,381
Jan 10, 2025	95.69	95.69	85.60	89.38	89.38	-7.45%	725,363
Jan 8, 2025	95.16	97.33	89.50	96.57	96.57	-0.48%	752,798
Jan 7, 2025	94.18	98.87	86.51	97.04	97.04	8.29%	1,553,265
Jan 6, 2025	79.27	89.66	78.50	89.61	89.61	13.23%	1,260,882
Jan 3, 2025	79.17	81.81	77.83	79.14	79.14	-0.62%	432,560
Jan 2, 2025	76.81	85.29	74.94	79.63	79.63	3.60%	733,828
Dec 31, 2024	77.12	78.97	74.83	76.86	76.86	0.37%	390,590
Dec 30, 2024	76.10	77.81	73.57	76.58	76.58	-1.88%	370,381
Dec 27, 2024	78.75	78.92	74.10	78.05	78.05	-1.76%	416,973
Dec 26, 2024	77.37	81.90	76.70	79.45	79.45	2.65%	427,799
Dec 24, 2024	78.10	78.10	74.75	77.40	77.40	1.31%	138,883
Dec 23, 2024	77.11	78.60	75.23	76.40	76.40	-1.29%	326,232
Dec 20, 2024	72.35	78.75	72.25	77.40	77.40	2.79%	693,134
Dec 19, 2024	76.95	80.61	73.48	75.30	75.30	-2.12%	458,102
Dec 18, 2024	79.12	83.78	76.68	76.93	76.93	-2.87%	1,156,439
Dec 17, 2024	80.91	83.53	76.51	79.20	79.20	-1.61%	598,155
Dec 16, 2024	75.58	80.66	74.50	80.50	80.50	6.72%	686,351
Dec 13, 2024	72.05	76.23	70.69	75.43	75.43	5.10%	268,358
Dec 12, 2024	73.21	76.76	70.98	71.77	71.77	-2.79%	302,941
Dec 11, 2024	72.95	75.20	71.40	73.83	73.83	2.63%	318,365
Dec 10, 2024	72.41	74.99	71.40	71.94	71.94	-1.26%	378,717
Dec 9, 2024	76.37	80.55	70.27	72.86	72.86	-5.62%	645,505
Dec 6, 2024	79.78	84.77	76.21	77.20	77.20	-2.09%	785,309
Dec 5, 2024	79.91	81.60	75.63	78.85	78.85	-0.98%	600,144
Dec 4, 2024	75.05	80.99	74.50	79.63	79.63	6.10%	634,757
Dec 3, 2024	77.18	81.40	73.93	75.05	75.05	-2.84%	574,794
Dec 2, 2024	78.01	80.63	75.20	77.24	77.24	-1.47%	514,835
Nov 29, 2024	79.59	82.20	77.98	78.39	78.39	-1.31%	185,920
Nov 27, 2024	82.78	82.78	76.56	79.43	79.43	-1.35%	398,395
Nov 26, 2024	80.48	82.80	78.09	80.52	80.52	0.07%	406,366
Nov 25, 2024	81.38	82.40	75.17	80.46	80.46	2.22%	687,642
Nov 22, 2024	72.55	79.75	70.32	78.71	78.71	9.21%	549,559
Nov 21, 2024	69.16	75.49	69.00	72.07	72.07	3.88%	675,502
Nov 20, 2024	70.96	71.46	68.01	69.38	69.38	-2.34%	459,571
Nov 19, 2024	69.01	72.51	67.27	71.04	71.04	-0.08%	450,456
Nov 18, 2024	66.36	75.21	66.00	71.10	71.10	3.90%	759,049
Nov 15, 2024	73.95	74.41	68.01	68.43	68.43	-7.19%	570,624
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