GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	90.70	93.23	89.84	91.77	-	0.81%	208,078
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
Dec 30, 2025	128.80	130.38	125.46	128.00	128.00	-1.04%	545,341
Dec 29, 2025	133.00	135.60	128.81	129.34	129.34	-3.33%	323,783
Dec 26, 2025	135.89	136.48	133.47	133.79	133.79	-1.69%	220,468
Dec 24, 2025	134.75	136.64	133.00	136.09	136.09	0.55%	187,524
Dec 23, 2025	138.53	140.46	135.01	135.35	135.35	-3.44%	401,131
Dec 22, 2025	142.00	143.95	138.66	140.17	140.17	-0.19%	404,238
Dec 19, 2025	136.55	141.00	136.55	140.44	140.44	3.02%	282,118
Dec 18, 2025	138.99	140.44	132.18	136.32	136.32	0.28%	373,264
Dec 17, 2025	143.36	144.59	133.90	135.94	135.94	-4.08%	453,078
Dec 16, 2025	148.73	150.75	138.01	141.72	141.72	-5.90%	744,225
Dec 15, 2025	151.74	156.93	148.70	150.61	150.61	-0.59%	342,069
Dec 12, 2025	157.15	157.15	149.07	151.51	151.51	-2.48%	510,418
Dec 11, 2025	158.22	158.22	151.00	155.37	155.37	-2.02%	273,018
Dec 10, 2025	159.89	165.62	156.88	158.57	158.57	-1.40%	529,504
Dec 9, 2025	159.28	163.04	156.17	160.82	160.82	0.64%	302,554
Dec 8, 2025	161.51	163.00	158.25	159.80	159.80	0.53%	385,937
Dec 5, 2025	162.72	162.89	156.00	158.96	158.96	-1.85%	476,173