GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	94.23	99.72	94.23	97.50	-	3.02%	293,741
Sep 15, 2026	88.81	97.73	88.81	94.64	94.64	5.46%	824,615
Sep 14, 2026	85.64	90.17	83.88	89.74	89.74	5.25%	517,288
Sep 11, 2026	85.17	87.62	84.36	85.27	85.27	1.55%	330,940
Sep 10, 2026	83.85	87.14	82.00	83.96	83.96	-2.91%	711,562
Sep 9, 2026	84.22	88.84	84.00	86.48	86.48	0.71%	492,819
Sep 8, 2026	85.31	86.57	83.00	85.87	85.87	-0.14%	426,146
Sep 4, 2026	87.78	87.99	84.16	85.99	85.99	-1.60%	304,274
Sep 3, 2026	88.38	90.00	85.35	87.39	87.39	0.77%	484,238
Sep 2, 2026	83.94	87.28	83.70	86.72	86.72	2.25%	500,104
Sep 1, 2026	83.84	85.75	82.79	84.81	84.81	-	341,938
Aug 31, 2026	84.79	85.31	81.19	84.81	84.81	-1.77%	495,865
Aug 28, 2026	88.79	89.74	85.93	86.34	86.34	-3.26%	435,121
Aug 27, 2026	90.32	91.78	88.55	89.24	89.24	-1.16%	354,189
Aug 26, 2026	85.98	90.54	84.91	90.29	90.29	3.30%	427,945
Aug 25, 2026	85.50	88.21	83.88	87.41	87.41	2.60%	682,352
Aug 24, 2026	86.31	86.40	84.17	85.19	85.19	-2.15%	504,177
Aug 21, 2026	83.71	87.17	80.76	87.07	87.07	5.47%	555,045
Aug 20, 2026	79.30	84.41	78.80	82.55	82.55	3.64%	453,298
Aug 19, 2026	78.31	81.28	77.90	79.65	79.65	4.34%	672,583
Aug 18, 2026	76.39	78.60	75.15	76.34	76.34	-1.36%	389,313
Aug 17, 2026	77.39	79.82	77.05	77.39	77.39	-0.88%	431,912
Aug 14, 2026	78.68	79.37	76.98	78.08	78.08	-1.35%	391,846
Aug 13, 2026	82.58	83.11	77.79	79.15	79.15	-3.93%	714,893
Aug 12, 2026	82.10	83.87	81.46	82.39	82.39	0.80%	506,581
Aug 11, 2026	76.95	83.37	75.58	81.74	81.74	4.96%	647,223
Aug 10, 2026	76.64	79.28	75.70	77.88	77.88	1.04%	589,201
Aug 7, 2026	70.94	78.23	69.61	77.08	77.08	10.76%	1,068,642
Aug 6, 2026	67.94	70.21	65.74	69.59	69.59	-0.46%	788,744
Aug 5, 2026	69.77	72.44	68.12	69.91	69.91	-1.40%	866,980
Aug 4, 2026	76.00	79.38	64.28	70.90	70.90	4.48%	2,659,469
Aug 3, 2026	65.39	69.90	62.61	67.86	67.86	4.22%	1,738,967
Jul 31, 2026	69.92	70.83	64.88	65.11	65.11	-5.58%	885,762
Jul 30, 2026	63.98	69.15	63.98	68.96	68.96	8.28%	841,287
Jul 29, 2026	61.87	66.25	61.32	63.69	63.69	2.92%	1,026,404
Jul 28, 2026	60.52	65.77	59.05	61.88	61.88	2.21%	714,553
Jul 27, 2026	59.37	61.65	59.06	60.54	60.54	2.44%	611,523
Jul 24, 2026	63.65	64.91	58.96	59.10	59.10	-6.75%	429,511
Jul 23, 2026	61.68	64.42	61.68	63.38	63.38	1.25%	372,524
Jul 22, 2026	61.50	62.79	60.34	62.60	62.60	1.54%	723,471
Jul 21, 2026	59.52	62.00	58.14	61.65	61.65	1.65%	772,642
Jul 20, 2026	63.40	63.54	60.61	60.65	60.65	-4.46%	484,840
Jul 17, 2026	59.75	63.77	58.78	63.48	63.48	2.90%	521,815
Jul 16, 2026	66.64	67.44	60.93	61.69	61.69	-6.73%	906,257
Jul 15, 2026	64.70	66.22	61.93	66.14	66.14	5.94%	764,179
Jul 14, 2026	63.70	65.28	59.95	62.43	62.43	-2.22%	936,420
Jul 13, 2026	65.19	66.11	62.92	63.85	63.85	-2.73%	475,223
Jul 10, 2026	69.74	69.75	64.84	65.64	65.64	-5.40%	643,815
Jul 9, 2026	65.21	71.14	65.21	69.39	69.39	5.75%	623,751
Jul 8, 2026	64.13	66.18	63.82	65.62	65.62	0.31%	552,035