GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.27	56.29	51.85	52.21	52.21	-7.22%	1,179,522
Jun 4, 2026	54.00	57.15	52.73	56.27	56.27	6.13%	1,612,950
Jun 3, 2026	52.74	54.00	51.00	53.02	53.02	-0.21%	1,079,558
Jun 2, 2026	51.08	53.16	49.49	53.13	53.13	2.17%	1,042,162
Jun 1, 2026	51.74	53.02	50.30	52.00	52.00	0.02%	1,154,514
May 29, 2026	50.00	52.18	49.07	51.99	51.99	3.67%	1,138,971
May 28, 2026	48.00	52.25	47.60	50.15	50.15	4.02%	1,301,441
May 27, 2026	49.45	50.20	47.50	48.21	48.21	-2.49%	839,578
May 26, 2026	48.09	50.38	46.80	49.44	49.44	4.50%	906,764
May 22, 2026	48.59	49.19	45.35	47.31	47.31	-0.04%	1,086,291
May 21, 2026	44.96	49.43	43.91	47.33	47.33	5.81%	2,273,252
May 20, 2026	42.00	44.99	40.86	44.73	44.73	6.17%	1,135,285
May 19, 2026	42.72	43.77	41.40	42.13	42.13	-1.31%	1,655,230
May 18, 2026	41.82	44.33	41.29	42.69	42.69	4.76%	1,508,485
May 15, 2026	38.82	42.10	37.64	40.75	40.75	4.89%	1,630,347
May 14, 2026	39.07	40.61	38.50	38.85	38.85	-0.23%	1,481,662
May 13, 2026	38.56	39.85	37.72	38.94	38.94	-1.39%	1,154,137
May 12, 2026	40.55	43.00	38.54	39.49	39.49	-0.30%	1,386,662
May 11, 2026	39.80	40.41	38.22	39.61	39.61	-2.85%	1,817,623
May 8, 2026	40.72	41.63	37.57	40.77	40.77	0.67%	2,106,088
May 7, 2026	35.08	40.94	34.98	40.50	40.50	16.68%	4,236,532
May 6, 2026	34.40	35.94	32.21	34.71	34.71	0.58%	4,268,335
May 5, 2026	36.94	37.46	32.84	34.51	34.51	-49.20%	11,259,727
May 4, 2026	65.12	69.00	65.12	67.93	67.93	3.90%	3,072,650
May 1, 2026	63.40	66.24	62.41	65.38	65.38	3.96%	591,600
Apr 30, 2026	62.74	64.30	61.26	62.89	62.89	-0.02%	763,548
Apr 29, 2026	65.20	65.20	61.48	62.90	62.90	-4.80%	424,454
Apr 28, 2026	65.85	67.32	64.95	66.07	66.07	-0.15%	396,923
Apr 27, 2026	67.63	69.12	65.37	66.17	66.17	-3.44%	416,406
Apr 24, 2026	66.40	69.09	64.91	68.53	68.53	3.46%	457,193
Apr 23, 2026	68.28	68.28	64.25	66.24	66.24	-5.14%	562,820
Apr 22, 2026	68.35	70.10	67.68	69.83	69.83	2.54%	497,533
Apr 21, 2026	70.50	73.46	67.67	68.10	68.10	-2.31%	926,732
Apr 20, 2026	65.96	70.32	65.55	69.71	69.71	5.69%	581,221
Apr 17, 2026	67.45	70.30	65.56	65.96	65.96	0.83%	678,938
Apr 16, 2026	67.46	68.03	64.84	65.42	65.42	-3.02%	366,410
Apr 15, 2026	67.49	72.39	66.95	67.46	67.46	0.90%	580,373
Apr 14, 2026	61.60	67.14	61.60	66.86	66.86	9.64%	597,438
Apr 13, 2026	59.00	61.06	58.83	60.98	60.98	2.28%	519,755
Apr 10, 2026	60.81	62.00	57.29	59.62	59.62	-0.72%	665,071
Apr 9, 2026	64.20	64.64	57.71	60.05	60.05	-8.45%	1,005,495
Apr 8, 2026	71.05	72.04	64.79	65.59	65.59	-1.94%	543,082
Apr 7, 2026	66.17	67.13	64.87	66.89	66.89	0.42%	1,080,994
Apr 6, 2026	66.10	67.49	65.66	66.61	66.61	0.62%	459,025
Apr 2, 2026	63.53	66.99	62.90	66.20	66.20	1.04%	338,658
Apr 1, 2026	65.70	66.77	64.90	65.52	65.52	2.02%	736,532
Mar 31, 2026	60.83	64.98	60.60	64.22	64.22	7.73%	608,444
Mar 30, 2026	57.09	61.73	57.00	59.61	59.61	4.41%	1,156,873
Mar 27, 2026	61.12	61.12	55.18	57.09	57.09	-6.94%	1,163,130
Mar 26, 2026	65.32	66.00	60.72	61.35	61.35	-8.36%	1,311,311