GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.53	66.99	62.90	66.20	66.20	1.04%	338,566
Apr 1, 2026	65.70	66.77	64.90	65.52	65.52	2.02%	667,285
Mar 31, 2026	60.83	64.98	60.60	64.22	64.22	7.73%	608,139
Mar 30, 2026	57.09	61.73	57.00	59.61	59.61	4.41%	1,156,816
Mar 27, 2026	61.12	61.12	55.18	57.09	57.09	-6.94%	1,161,301
Mar 26, 2026	65.32	66.00	60.72	61.35	61.35	-8.36%	1,310,690
Mar 25, 2026	69.95	70.62	66.85	66.95	66.95	-2.50%	443,772
Mar 24, 2026	70.98	71.55	67.59	68.67	68.67	-4.81%	384,113
Mar 23, 2026	71.32	73.64	70.97	72.14	72.14	3.29%	490,567
Mar 20, 2026	72.73	72.73	69.10	69.84	69.84	-4.33%	657,874
Mar 19, 2026	70.14	73.53	69.10	73.00	73.00	3.27%	874,805
Mar 18, 2026	75.07	75.61	70.03	70.69	70.69	-6.37%	908,593
Mar 17, 2026	76.06	77.79	75.39	75.50	75.50	-0.80%	622,017
Mar 16, 2026	77.84	78.67	75.77	76.11	76.11	-2.15%	412,650
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