GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.82	42.10	37.64	40.75	40.75	4.89%	1,620,727
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%	4,249,565
May 5, 2026	36.94	37.46	32.84	34.51	34.51	-49.20%	11,075,951
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
Mar 25, 2026	69.95	70.62	66.85	66.95	66.95	-2.50%	444,107
Mar 24, 2026	70.98	71.55	67.59	68.67	68.67	-4.81%	385,914
Mar 23, 2026	71.32	73.64	70.97	72.14	72.14	3.29%	491,210
Mar 20, 2026	72.73	72.73	69.10	69.84	69.84	-4.33%	661,113
Mar 19, 2026	70.14	73.53	69.10	73.00	73.00	3.27%	875,856
Mar 18, 2026	75.07	75.61	70.03	70.69	70.69	-6.37%	909,350
Mar 17, 2026	76.06	77.79	75.39	75.50	75.50	-0.80%	622,208
Mar 16, 2026	77.84	78.67	75.77	76.11	76.11	-2.15%	412,817
Mar 13, 2026	78.02	80.00	75.70	77.78	77.78	1.21%	470,540
Mar 12, 2026	83.84	83.84	75.52	76.85	76.85	-9.69%	931,963
Mar 11, 2026	88.22	89.16	83.86	85.10	85.10	-4.21%	639,715
Mar 10, 2026	94.87	94.87	88.40	88.84	88.84	-6.00%	604,415
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