GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	69.10	69.55	64.80	65.42	65.42	-5.04%	656,873
Jul 6, 2026	68.83	69.11	65.48	68.89	68.89	2.04%	690,368
Jul 2, 2026	72.28	72.95	67.00	67.51	67.51	-5.86%	925,869
Jul 1, 2026	69.00	71.80	68.41	71.71	71.71	4.46%	721,805
Jun 30, 2026	69.00	69.96	67.65	68.65	68.65	-0.68%	552,224
Jun 29, 2026	69.05	70.64	67.34	69.12	69.12	-1.00%	1,015,146
Jun 26, 2026	67.68	71.35	67.40	69.82	69.82	1.67%	1,379,551
Jun 25, 2026	63.52	68.95	63.50	68.67	68.67	8.07%	1,192,425
Jun 24, 2026	58.51	64.50	58.51	63.54	63.54	9.40%	1,452,353
Jun 23, 2026	55.38	60.95	54.82	58.08	58.08	4.80%	1,010,964
Jun 22, 2026	59.01	59.85	54.82	55.42	55.42	-6.08%	1,005,424
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