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
Apr 15, 2026	67.49	72.39	66.95	67.46	67.46	0.90%	580,373
Apr 14, 2026	61.60	67.14	61.60	66.86	66.86	9.64%	597,438
Apr 13, 2026	59.00	61.06	58.83	60.98	60.98	2.28%	519,755
Apr 10, 2026	60.81	62.00	57.29	59.62	59.62	-0.72%	665,071
Apr 9, 2026	64.20	64.64	57.71	60.05	60.05	-8.45%	1,005,495
Apr 8, 2026	71.05	72.04	64.79	65.59	65.59	-1.94%	543,082
Apr 7, 2026	66.17	67.13	64.87	66.89	66.89	0.42%	1,080,994
Apr 6, 2026	66.10	67.49	65.66	66.61	66.61	0.62%	459,025
Apr 2, 2026	63.53	66.99	62.90	66.20	66.20	1.04%	338,658
Apr 1, 2026	65.70	66.77	64.90	65.52	65.52	2.02%	736,532
Mar 31, 2026	60.83	64.98	60.60	64.22	64.22	7.73%	608,444
Mar 30, 2026	57.09	61.73	57.00	59.61	59.61	4.41%	1,156,873
Mar 27, 2026	61.12	61.12	55.18	57.09	57.09	-6.94%	1,163,130
Mar 26, 2026	65.32	66.00	60.72	61.35	61.35	-8.36%	1,311,311
Mar 25, 2026	69.95	70.62	66.85	66.95	66.95	-2.50%	444,107
Mar 24, 2026	70.98	71.55	67.59	68.67	68.67	-4.81%	385,914
Mar 23, 2026	71.32	73.64	70.97	72.14	72.14	3.29%	491,210
Mar 20, 2026	72.73	72.73	69.10	69.84	69.84	-4.33%	661,113
Mar 19, 2026	70.14	73.53	69.10	73.00	73.00	3.27%	875,856
Mar 18, 2026	75.07	75.61	70.03	70.69	70.69	-6.37%	909,350
Mar 17, 2026	76.06	77.79	75.39	75.50	75.50	-0.80%	622,208
Mar 16, 2026	77.84	78.67	75.77	76.11	76.11	-2.15%	412,817
Mar 13, 2026	78.02	80.00	75.70	77.78	77.78	1.21%	470,540
Mar 12, 2026	83.84	83.84	75.52	76.85	76.85	-9.69%	931,963
Mar 11, 2026	88.22	89.16	83.86	85.10	85.10	-4.21%	639,715
Mar 10, 2026	94.87	94.87	88.40	88.84	88.84	-6.00%	604,415
Mar 9, 2026	86.75	95.38	85.00	94.51	94.51	7.26%	748,697
Mar 6, 2026	84.29	89.61	82.50	88.11	88.11	7.45%	1,201,838
Mar 5, 2026	77.79	82.64	77.01	82.00	82.00	3.18%	923,882
Mar 4, 2026	77.09	79.83	76.74	79.47	79.47	3.25%	690,556
Mar 3, 2026	71.93	80.69	68.55	76.97	76.97	3.73%	1,044,406
Mar 2, 2026	77.53	78.37	73.33	74.20	74.20	-6.91%	1,266,723
Feb 27, 2026	79.13	80.63	76.49	79.71	79.71	-2.05%	804,109
Feb 26, 2026	79.62	82.83	79.09	81.38	81.38	3.14%	806,318
Feb 25, 2026	81.16	82.38	78.39	78.90	78.90	-2.23%	592,035
Feb 24, 2026	84.02	85.34	80.15	80.70	80.70	-7.33%	1,144,774
Feb 23, 2026	80.42	87.93	79.01	87.08	87.08	6.12%	1,568,201
Feb 20, 2026	89.22	90.88	81.60	82.06	82.06	-9.51%	876,184
Feb 19, 2026	92.04	93.12	90.54	90.68	90.68	-1.48%	544,759
Feb 18, 2026	90.70	93.23	89.84	92.04	92.04	1.11%	419,285
Feb 17, 2026	88.35	92.57	86.12	91.03	91.03	0.98%	308,340
Feb 13, 2026	90.08	94.88	89.00	90.15	90.15	-0.57%	627,870
Feb 12, 2026	93.13	94.75	90.00	90.67	90.67	-0.84%	608,075
Feb 11, 2026	95.19	97.30	90.60	91.44	91.44	-3.52%	651,210
Feb 10, 2026	91.24	95.22	91.24	94.78	94.78	3.88%	950,827
Feb 9, 2026	89.54	91.74	86.88	91.24	91.24	8.25%	745,377
Feb 6, 2026	85.94	87.84	81.55	84.29	84.29	0.25%	819,198
Feb 5, 2026	84.84	89.44	83.87	84.08	84.08	-1.49%	635,846
Feb 4, 2026	94.45	95.00	82.09	85.35	85.35	-10.37%	1,832,807
Feb 3, 2026	98.74	101.94	94.10	95.23	95.23	-3.82%	675,998