Genmab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.06	32.13	31.50	31.74	31.74	-0.87%	781,623
Dec 4, 2025	32.04	32.41	31.63	32.02	32.02	1.07%	1,233,513
Dec 3, 2025	31.63	31.75	31.41	31.68	31.68	-0.09%	1,050,285
Dec 2, 2025	31.58	31.82	31.32	31.71	31.71	1.02%	1,521,063
Dec 1, 2025	32.40	32.47	31.32	31.39	31.39	-3.00%	1,418,425
Nov 28, 2025	31.68	32.48	31.46	32.36	32.36	1.38%	2,352,134
Nov 26, 2025	31.84	32.00	31.70	31.92	31.92	1.66%	1,228,123
Nov 25, 2025	31.25	31.50	31.00	31.40	31.40	1.88%	1,189,865
Nov 24, 2025	30.79	31.34	30.71	30.82	30.82	1.22%	1,657,886
Nov 21, 2025	30.24	30.74	30.19	30.45	30.45	1.36%	1,035,432
Nov 20, 2025	30.72	30.73	29.98	30.04	30.04	-1.73%	1,156,371
Nov 19, 2025	30.47	30.82	30.31	30.57	30.57	0.82%	1,122,102
Nov 18, 2025	30.05	30.36	29.67	30.32	30.32	-0.33%	2,172,255
Nov 17, 2025	30.35	30.89	30.28	30.42	30.42	0.53%	889,452
Nov 14, 2025	30.14	30.53	30.08	30.26	30.26	0.07%	1,426,741
Nov 13, 2025	30.43	30.78	30.23	30.24	30.24	-0.75%	1,069,794
Nov 12, 2025	30.37	30.66	30.26	30.47	30.47	0.53%	954,525
Nov 11, 2025	29.29	30.44	29.28	30.31	30.31	4.30%	2,184,351
Nov 10, 2025	29.36	29.58	28.89	29.06	29.06	1.40%	1,877,574
Nov 7, 2025	28.73	28.84	28.42	28.66	28.66	-0.62%	2,026,734
Nov 6, 2025	28.84	29.35	28.15	28.84	28.84	-1.20%	3,831,087
Nov 5, 2025	28.24	29.26	28.08	29.19	29.19	1.50%	2,925,305
Nov 4, 2025	28.54	29.39	28.51	28.76	28.76	0.17%	2,933,561
Nov 3, 2025	28.67	29.19	28.51	28.71	28.71	0.35%	2,050,040
Oct 31, 2025	28.56	28.65	28.32	28.61	28.61	-0.21%	1,574,401
Oct 30, 2025	28.55	28.87	28.32	28.67	28.67	-0.97%	2,805,822
Oct 29, 2025	29.28	29.30	28.65	28.95	28.95	-0.62%	1,071,385
Oct 28, 2025	29.04	29.20	28.83	29.13	29.13	0.34%	2,385,038
Oct 27, 2025	29.50	29.60	28.94	29.03	29.03	-2.88%	3,637,538
Oct 24, 2025	29.68	29.98	29.46	29.89	29.89	0.07%	3,904,645
Oct 23, 2025	30.11	30.21	29.83	29.87	29.87	-0.17%	2,477,589
Oct 22, 2025	30.21	30.24	29.66	29.92	29.92	-0.70%	1,417,667
Oct 21, 2025	29.92	30.26	29.57	30.13	30.13	-1.34%	3,143,377
Oct 20, 2025	31.50	31.50	30.34	30.54	30.54	-7.93%	4,711,921
Oct 17, 2025	32.78	33.19	32.67	33.17	33.17	1.28%	1,987,313
Oct 16, 2025	33.14	33.65	32.58	32.75	32.75	0.09%	2,091,665
Oct 15, 2025	32.53	32.93	31.87	32.72	32.72	-0.09%	2,238,687
Oct 14, 2025	32.54	32.90	32.03	32.75	32.75	0.21%	3,032,661
Oct 13, 2025	31.99	32.81	31.84	32.68	32.68	2.73%	2,566,986
Oct 10, 2025	31.90	31.95	31.59	31.81	31.81	-0.13%	2,177,073
Oct 9, 2025	32.19	32.26	31.62	31.85	31.85	-2.72%	2,712,417
Oct 8, 2025	32.78	32.93	32.51	32.74	32.74	0.31%	1,568,673
Oct 7, 2025	33.08	33.11	32.61	32.64	32.64	-2.01%	1,678,144
Oct 6, 2025	33.03	33.63	32.92	33.31	33.31	-0.74%	4,721,569
Oct 3, 2025	32.70	33.61	32.61	33.56	33.56	4.48%	4,157,796
Oct 2, 2025	32.00	32.24	31.74	32.12	32.12	1.10%	2,237,004
Oct 1, 2025	30.80	31.82	30.74	31.77	31.77	3.59%	3,614,277
Sep 30, 2025	29.77	30.85	29.77	30.67	30.67	4.57%	5,647,458
Sep 29, 2025	28.52	29.34	28.36	29.33	29.33	0.89%	5,088,038
Sep 26, 2025	28.80	29.12	28.74	29.07	29.07	0.80%	1,038,078