Quest Diagnostics Incorporated (BIT:1QDX)
Italy
· Delayed Price · Currency is EUR 161.95
+3.40 (2.14%)
At close: Dec 5, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 3.59% | - |
| Dec 3, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -3.35% | - |
| Dec 2, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.54% | - |
| Dec 1, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -6.00% | - |
| Nov 28, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 2.41% | - |
| Nov 27, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.15% | - |
| Nov 26, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -1.94% | - |
| Nov 25, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.53% | - |
| Nov 24, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 2.41% | - |
| Nov 21, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 2.70% | - |
| Nov 20, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 0.37% | - |
| Nov 19, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -0.46% | - |
| Nov 18, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.62% | - |
| Nov 17, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.47% | - |
| Nov 14, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -1.16% | - |
| Nov 13, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.26% | - |
| Nov 12, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -2.09% | - |
| Nov 11, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 5.61% | - |
| Nov 10, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.42% | - |
| Nov 7, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.07% | - |
| Nov 6, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 1.18% | - |
| Nov 5, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.56% | - |
| Nov 4, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.67% | - |
| Nov 3, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.70% | - |
| Oct 31, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - | - |
| Oct 30, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.59% | - |
| Oct 29, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.16% | - |
| Oct 28, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.52% | - |
| Oct 27, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.50% | - |
| Oct 24, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.52% | - |
| Oct 23, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.06% | - |
| Oct 22, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | -2.00% | - |
| Oct 21, 2025 | 171.05 | 171.05 | 171.05 | 157.50 | 157.50 | -3.20% | 52 |
| Oct 20, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.18% | - |
| Oct 17, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.29% | - |
| Oct 16, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -2.34% | - |
| Oct 15, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.78% | - |
| Oct 14, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.25% | - |
| Oct 13, 2025 | 157.20 | 157.20 | 157.20 | 158.55 | 158.55 | 0.96% | 50 |
| Oct 10, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -0.22% | - |
| Oct 9, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 2.14% | - |
| Oct 8, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -1.60% | - |
| Oct 7, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 3.50% | - |
| Oct 6, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.49% | - |
| Oct 3, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -3.77% | - |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.13% | - |
| Oct 1, 2025 | 157.12 | 157.12 | 157.12 | 157.80 | 157.12 | -2.68% | - |
| Sep 30, 2025 | 161.45 | 161.45 | 161.45 | 162.15 | 161.45 | 0.87% | - |
| Sep 29, 2025 | 160.06 | 160.06 | 160.06 | 160.75 | 160.06 | 0.28% | - |
| Sep 26, 2025 | 159.61 | 159.61 | 159.61 | 160.30 | 159.61 | 1.23% | - |
| Sep 25, 2025 | 157.67 | 157.67 | 157.67 | 158.35 | 157.67 | -0.47% | - |
| Sep 24, 2025 | 158.41 | 158.41 | 158.41 | 159.10 | 158.41 | 0.13% | - |
| Sep 23, 2025 | 158.21 | 158.21 | 158.21 | 158.90 | 158.21 | 1.15% | - |
| Sep 22, 2025 | 156.42 | 156.42 | 156.42 | 157.10 | 156.42 | 0.45% | - |
| Sep 19, 2025 | 155.72 | 155.72 | 155.72 | 156.40 | 155.72 | 0.55% | - |
| Sep 18, 2025 | 154.88 | 154.88 | 154.88 | 155.55 | 154.88 | 0.78% | - |
| Sep 17, 2025 | 153.68 | 153.68 | 153.68 | 154.35 | 153.68 | 1.18% | - |
| Sep 16, 2025 | 151.89 | 151.89 | 151.89 | 152.55 | 151.89 | -1.13% | - |
| Sep 15, 2025 | 153.63 | 153.63 | 153.63 | 154.30 | 153.63 | -1.56% | - |
| Sep 12, 2025 | 156.07 | 156.07 | 156.07 | 156.75 | 156.07 | 0.87% | - |
| Sep 11, 2025 | 154.73 | 154.73 | 154.73 | 155.40 | 154.73 | 0.84% | - |
| Sep 10, 2025 | 153.43 | 153.43 | 153.43 | 154.10 | 153.43 | -0.90% | - |
| Sep 9, 2025 | 154.83 | 154.83 | 154.83 | 155.50 | 154.83 | 0.13% | - |
| Sep 8, 2025 | 154.63 | 154.63 | 154.63 | 155.30 | 154.63 | 0.39% | - |
| Sep 5, 2025 | 154.03 | 154.03 | 154.03 | 154.70 | 154.03 | 0.10% | - |
| Sep 4, 2025 | 153.88 | 153.88 | 153.88 | 154.55 | 153.88 | 1.08% | - |
| Sep 3, 2025 | 152.24 | 152.24 | 152.24 | 152.90 | 152.24 | -1.64% | - |
| Sep 2, 2025 | 154.78 | 154.78 | 154.78 | 155.45 | 154.78 | 0.13% | - |
| Sep 1, 2025 | 154.58 | 154.58 | 154.58 | 155.25 | 154.58 | - | - |
| Aug 29, 2025 | 154.58 | 154.58 | 154.58 | 155.25 | 154.58 | 1.50% | - |
| Aug 28, 2025 | 152.29 | 152.29 | 152.29 | 152.95 | 152.29 | -1.61% | - |
| Aug 27, 2025 | 154.78 | 154.78 | 154.78 | 155.45 | 154.78 | 0.81% | - |
| Aug 26, 2025 | 153.53 | 153.53 | 153.53 | 154.20 | 153.53 | 1.02% | - |
| Aug 25, 2025 | 151.99 | 151.99 | 151.99 | 152.65 | 151.99 | -2.43% | - |
| Aug 22, 2025 | 155.77 | 155.77 | 155.77 | 156.45 | 155.77 | -1.60% | - |
| Aug 21, 2025 | 158.31 | 158.31 | 158.31 | 159.00 | 158.31 | 1.02% | - |
| Aug 20, 2025 | 156.72 | 156.72 | 156.72 | 157.40 | 156.72 | 1.16% | - |
| Aug 19, 2025 | 154.93 | 154.93 | 154.93 | 155.60 | 154.93 | 0.97% | - |
| Aug 18, 2025 | 153.43 | 153.43 | 153.43 | 154.10 | 153.43 | 1.12% | - |
| Aug 14, 2025 | 151.74 | 151.74 | 151.74 | 152.40 | 151.74 | -0.26% | - |
| Aug 13, 2025 | 152.14 | 152.14 | 152.14 | 152.80 | 152.14 | 0.43% | - |
| Aug 12, 2025 | 151.49 | 151.49 | 151.49 | 152.15 | 151.49 | -0.49% | - |
| Aug 11, 2025 | 152.24 | 152.24 | 152.24 | 152.90 | 152.24 | 1.39% | - |
| Aug 8, 2025 | 150.15 | 150.15 | 150.15 | 150.80 | 150.15 | 1.07% | - |
| Aug 7, 2025 | 148.56 | 148.56 | 148.56 | 149.20 | 148.56 | -0.37% | - |
| Aug 6, 2025 | 149.10 | 149.10 | 149.10 | 149.75 | 149.10 | -0.20% | - |
| Aug 5, 2025 | 149.40 | 149.40 | 149.40 | 150.05 | 149.40 | 0.60% | - |
| Aug 4, 2025 | 148.51 | 148.51 | 148.51 | 149.15 | 148.51 | 1.19% | - |
| Aug 1, 2025 | 146.76 | 146.76 | 146.76 | 147.40 | 146.76 | -0.44% | - |
| Jul 31, 2025 | 147.41 | 147.41 | 147.41 | 148.05 | 147.41 | 0.34% | - |
| Jul 30, 2025 | 146.91 | 146.91 | 146.91 | 147.55 | 146.91 | 0.72% | - |
| Jul 29, 2025 | 145.87 | 145.87 | 145.87 | 146.50 | 145.87 | 1.14% | - |
| Jul 28, 2025 | 144.22 | 144.22 | 144.22 | 144.85 | 144.22 | 0.45% | - |
| Jul 25, 2025 | 143.58 | 143.58 | 143.58 | 144.20 | 143.58 | -0.89% | - |
| Jul 24, 2025 | 145.75 | 145.85 | 145.75 | 145.50 | 144.87 | -0.41% | 266 |
| Jul 23, 2025 | 145.47 | 145.47 | 145.47 | 146.10 | 145.47 | -3.31% | - |
| Jul 22, 2025 | 145.15 | 145.15 | 145.15 | 151.10 | 150.45 | 6.15% | 61 |
| Jul 21, 2025 | 141.74 | 141.74 | 141.74 | 142.35 | 141.73 | -1.32% | - |
| Jul 18, 2025 | 143.63 | 143.63 | 143.63 | 144.25 | 143.63 | -0.38% | - |
| Jul 17, 2025 | 144.17 | 144.17 | 144.17 | 144.80 | 144.17 | 1.61% | - |