GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	58.07	63.44	58.00	61.26	61.26	9.10%	1,087,397
Oct 23, 2026	67.20	67.40	55.00	56.15	56.15	-16.37%	2,563,527
Oct 22, 2026	68.02	68.85	63.50	67.14	67.14	-2.61%	549,513
Oct 21, 2026	69.16	71.53	68.25	68.94	68.94	0.29%	832,745
Oct 20, 2026	66.52	70.87	66.01	68.74	68.74	3.70%	719,512
Oct 19, 2026	64.99	66.69	64.07	66.29	66.29	4.21%	505,211
Oct 16, 2026	69.13	70.20	62.49	63.61	63.61	-9.41%	644,546
Oct 15, 2026	68.50	72.70	66.35	70.22	70.22	2.35%	796,646
Oct 14, 2026	64.13	69.33	63.50	68.61	68.61	5.62%	962,131
Oct 13, 2026	62.70	66.41	62.01	64.96	64.96	1.79%	527,131
Oct 12, 2026	67.33	67.33	63.50	63.82	63.82	-5.21%	491,181
Oct 9, 2026	68.45	69.73	67.22	67.33	67.33	-0.59%	405,114
Oct 8, 2026	67.41	67.94	64.50	67.73	67.73	-1.17%	734,791
Oct 7, 2026	70.31	71.43	68.39	68.53	68.53	-4.18%	659,342
Oct 6, 2026	76.53	79.68	70.24	71.52	71.52	-6.23%	816,897
Oct 5, 2026	73.35	77.20	72.04	76.27	76.27	4.35%	855,224
Oct 2, 2026	71.13	74.86	70.48	73.09	73.09	3.00%	606,695
Oct 1, 2026	72.77	75.49	70.69	70.96	70.96	-1.85%	858,033
Sep 30, 2026	75.74	75.81	72.11	72.30	72.30	-4.60%	905,171
Sep 29, 2026	85.59	87.86	74.16	75.79	75.79	-11.80%	1,334,405
Sep 28, 2026	87.33	89.32	84.90	85.93	85.93	-2.79%	437,031
Sep 25, 2026	89.00	90.99	86.14	88.40	88.40	-0.09%	510,360
Sep 24, 2026	84.46	93.51	83.10	88.48	88.48	3.85%	1,548,569
Sep 23, 2026	90.50	92.81	84.35	85.20	85.20	-6.17%	1,045,717
Sep 22, 2026	95.19	95.19	87.33	90.80	90.80	-7.19%	1,685,579
Sep 21, 2026	101.30	102.21	97.14	97.83	97.83	-3.23%	734,220
Sep 18, 2026	104.59	105.00	99.70	101.10	101.10	-3.67%	786,139
Sep 17, 2026	99.61	105.18	98.39	104.95	104.95	7.73%	827,266
Sep 16, 2026	94.23	99.86	94.23	97.42	97.42	2.94%	791,988
Sep 15, 2026	88.81	97.73	88.81	94.64	94.64	5.46%	833,788
Sep 14, 2026	85.64	90.17	83.88	89.74	89.74	5.25%	517,783
Sep 11, 2026	85.17	87.62	84.36	85.27	85.27	1.55%	331,596
Sep 10, 2026	83.85	87.14	82.00	83.96	83.96	-2.91%	711,681
Sep 9, 2026	84.22	88.84	84.00	86.48	86.48	0.71%	493,097
Sep 8, 2026	85.31	86.57	83.00	85.87	85.87	-0.14%	426,650
Sep 4, 2026	87.78	87.99	84.16	85.99	85.99	-1.60%	304,439
Sep 3, 2026	88.38	90.00	85.35	87.39	87.39	0.77%	484,248
Sep 2, 2026	83.94	87.28	83.70	86.72	86.72	2.25%	500,132
Sep 1, 2026	83.84	85.75	82.79	84.81	84.81	-	342,085
Aug 31, 2026	84.79	85.31	81.19	84.81	84.81	-1.77%	504,187
Aug 28, 2026	88.79	89.74	85.93	86.34	86.34	-3.26%	435,340
Aug 27, 2026	90.32	91.78	88.55	89.24	89.24	-1.16%	354,337
Aug 26, 2026	85.98	90.54	84.91	90.29	90.29	3.30%	430,348
Aug 25, 2026	85.50	88.21	83.88	87.41	87.41	2.60%	682,915
Aug 24, 2026	86.31	86.40	84.17	85.19	85.19	-2.15%	504,420
Aug 21, 2026	83.71	87.17	80.76	87.07	87.07	5.47%	555,277
Aug 20, 2026	79.30	84.41	78.80	82.55	82.55	3.64%	453,347
Aug 19, 2026	78.31	81.28	77.90	79.65	79.65	4.34%	672,857
Aug 18, 2026	76.39	78.60	75.15	76.34	76.34	-1.36%	389,520
Aug 17, 2026	77.39	79.82	77.05	77.39	77.39	-0.88%	431,946