GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.68	71.35	67.40	69.82	69.82	1.67%	1,370,737
Jun 25, 2026	63.52	68.95	63.50	68.67	68.67	8.07%	1,190,615
Jun 24, 2026	58.51	64.50	58.51	63.54	63.54	9.40%	1,444,952
Jun 23, 2026	55.38	60.95	54.82	58.08	58.08	4.80%	1,009,518
Jun 22, 2026	59.01	59.85	54.82	55.42	55.42	-6.08%	1,004,379
Jun 18, 2026	57.40	59.43	57.00	59.01	59.01	4.59%	658,704
Jun 17, 2026	60.50	61.70	54.96	56.42	56.42	-6.90%	1,133,133
Jun 16, 2026	60.61	62.57	58.76	60.60	60.60	-1.17%	806,376
Jun 15, 2026	61.16	63.19	59.01	61.32	61.32	2.34%	980,121
Jun 12, 2026	62.22	63.31	59.79	59.92	59.92	-1.75%	1,399,942
Jun 11, 2026	53.41	61.25	52.51	60.99	60.99	12.28%	1,876,122
Jun 10, 2026	54.93	57.80	54.29	54.32	54.32	-3.57%	1,155,884
Jun 9, 2026	53.77	57.10	52.28	56.33	56.33	8.75%	1,389,887
Jun 8, 2026	52.67	53.70	51.51	51.80	51.80	-0.79%	795,921
Jun 5, 2026	56.27	56.29	51.85	52.21	52.21	-7.22%	1,182,413
Jun 4, 2026	54.00	57.15	52.73	56.27	56.27	6.13%	1,631,029
Jun 3, 2026	52.74	54.00	51.00	53.02	53.02	-0.21%	1,082,745
Jun 2, 2026	51.08	53.16	49.49	53.13	53.13	2.17%	1,046,920
Jun 1, 2026	51.74	53.02	50.30	52.00	52.00	0.02%	1,156,150
May 29, 2026	50.00	52.18	49.07	51.99	51.99	3.67%	1,143,434
May 28, 2026	48.00	52.25	47.60	50.15	50.15	4.02%	1,304,885
May 27, 2026	49.45	50.20	47.50	48.21	48.21	-2.49%	1,165,834
May 26, 2026	48.09	50.38	46.80	49.44	49.44	4.50%	913,029
May 22, 2026	48.59	49.19	45.35	47.31	47.31	-0.04%	1,089,327
May 21, 2026	44.96	49.43	43.91	47.33	47.33	5.81%	2,280,555
May 20, 2026	42.00	44.99	40.86	44.73	44.73	6.17%	1,143,981
May 19, 2026	42.72	43.77	41.40	42.13	42.13	-1.31%	1,655,890
May 18, 2026	41.82	44.33	41.29	42.69	42.69	4.76%	1,513,232
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