GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	72.41	74.45	68.80	69.51	69.51	-4.02%	658,897
Jun 9, 2025	72.55	72.96	70.25	72.42	72.42	0.49%	617,764
Jun 6, 2025	70.58	72.21	69.86	72.07	72.07	4.19%	567,689
Jun 5, 2025	72.39	72.49	68.11	69.17	69.17	-4.45%	817,969
Jun 4, 2025	73.39	75.32	71.74	72.39	72.39	-0.58%	616,417
Jun 3, 2025	75.00	76.21	72.59	72.81	72.81	-1.78%	522,997
Jun 2, 2025	71.26	75.25	70.18	74.13	74.13	4.09%	656,743
May 30, 2025	70.08	71.48	68.56	71.22	71.22	1.77%	627,144
May 29, 2025	71.12	71.51	68.82	69.98	69.98	-0.06%	381,289
May 28, 2025	70.00	71.01	68.35	70.02	70.02	0.04%	560,502
May 27, 2025	73.63	73.75	69.99	69.99	69.99	-2.25%	690,880
May 23, 2025	66.26	71.63	65.00	71.60	71.60	6.34%	660,807
May 22, 2025	67.95	69.41	67.00	67.33	67.33	-0.66%	827,682
May 21, 2025	72.11	73.57	67.26	67.78	67.78	-6.00%	961,084
May 20, 2025	70.87	72.38	67.91	72.11	72.11	1.53%	833,914
May 19, 2025	67.83	71.86	66.51	71.02	71.02	3.97%	1,641,277
May 16, 2025	64.90	69.44	63.15	68.31	68.31	7.39%	1,415,744
May 15, 2025	60.73	64.55	58.28	63.61	63.61	7.00%	1,353,944
May 14, 2025	60.93	62.00	59.11	59.45	59.45	-2.43%	1,342,660
May 13, 2025	60.56	62.77	58.64	60.93	60.93	3.27%	1,665,650
May 12, 2025	62.03	63.00	58.14	59.00	59.00	-0.24%	1,260,099
May 9, 2025	59.00	62.48	58.03	59.14	59.14	4.93%	1,576,024
May 8, 2025	58.00	58.00	55.17	56.36	56.36	-1.71%	1,790,079
May 7, 2025	63.60	64.16	56.18	57.34	57.34	-9.37%	2,257,218
May 6, 2025	64.46	65.60	60.47	63.27	63.27	-4.37%	1,694,551
May 5, 2025	66.30	67.37	63.70	66.16	66.16	-1.59%	1,477,531
May 2, 2025	63.98	67.97	61.56	67.23	67.23	7.88%	2,458,326
May 1, 2025	71.36	71.44	61.64	62.32	62.32	-6.78%	3,337,357
Apr 30, 2025	81.97	83.41	63.71	66.85	66.85	-42.85%	7,628,782
Apr 29, 2025	113.09	117.75	110.75	116.97	116.97	3.98%	1,264,560
Apr 28, 2025	111.39	116.24	109.37	112.49	112.49	1.33%	1,377,119
Apr 25, 2025	109.19	112.00	107.96	111.01	111.01	1.48%	619,179
Apr 24, 2025	105.49	109.87	105.15	109.39	109.39	3.50%	813,680
Apr 23, 2025	102.53	107.39	101.06	105.69	105.69	9.08%	1,240,934
Apr 22, 2025	92.69	99.61	92.69	96.89	96.89	6.43%	921,917
Apr 21, 2025	93.70	94.05	87.88	91.04	91.04	-4.64%	791,940
Apr 17, 2025	97.32	97.78	92.92	95.47	95.47	-2.86%	622,396
Apr 16, 2025	98.48	101.37	96.88	98.28	98.28	-3.85%	760,734
Apr 15, 2025	100.23	102.41	97.19	102.22	102.22	1.17%	592,353
Apr 14, 2025	99.94	102.77	97.75	101.04	101.04	4.56%	807,932
Apr 11, 2025	91.32	98.72	89.16	96.63	96.63	4.33%	856,520
Apr 10, 2025	94.15	96.38	88.57	92.62	92.62	-4.80%	795,010
Apr 9, 2025	84.98	97.64	80.58	97.29	97.29	13.18%	1,243,864
Apr 8, 2025	89.32	94.00	81.88	85.96	85.96	1.40%	1,207,775
Apr 7, 2025	75.62	89.00	74.32	84.77	84.77	5.94%	1,023,983
Apr 4, 2025	74.53	81.47	72.18	80.02	80.02	-0.11%	1,069,624
Apr 3, 2025	79.62	82.59	78.00	80.11	80.11	-5.61%	778,873
Apr 2, 2025	82.00	89.60	81.63	84.87	84.87	0.33%	620,172
Apr 1, 2025	88.00	91.00	83.86	84.59	84.59	-4.49%	861,428
Mar 31, 2025	88.90	92.52	86.00	88.57	88.57	-3.94%	768,087