GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	118.29	123.22	116.39	123.11	123.11	5.76%	919,043
Aug 12, 2025	110.49	116.55	110.49	116.41	116.41	5.31%	660,217
Aug 11, 2025	105.47	111.51	104.43	110.54	110.54	5.15%	758,324
Aug 8, 2025	107.47	108.41	102.97	105.13	105.13	-0.77%	417,688
Aug 7, 2025	107.79	108.92	103.91	105.95	105.95	0.09%	599,523
Aug 6, 2025	106.82	106.82	102.36	105.85	105.85	-0.75%	736,956
Aug 5, 2025	108.85	109.10	106.07	106.65	106.65	-1.57%	780,095
Aug 4, 2025	103.03	108.38	101.10	108.35	108.35	6.64%	926,166
Aug 1, 2025	97.89	103.42	97.89	101.60	101.60	-0.34%	835,350
Jul 31, 2025	101.06	103.91	98.50	101.95	101.95	-1.51%	1,175,663
Jul 30, 2025	94.54	107.31	93.11	103.51	103.51	12.78%	2,801,533
Jul 29, 2025	105.31	106.68	89.00	91.78	91.78	8.09%	3,322,683
Jul 28, 2025	80.50	85.19	78.99	84.91	84.91	6.36%	1,499,977
Jul 25, 2025	81.39	82.96	79.39	79.83	79.83	-1.99%	663,825
Jul 24, 2025	82.59	84.35	81.45	81.45	81.45	-1.81%	500,348
Jul 23, 2025	80.90	83.39	80.57	82.95	82.95	2.53%	553,582
Jul 22, 2025	78.88	80.92	76.04	80.90	80.90	3.26%	620,106
Jul 21, 2025	78.14	79.43	76.59	78.35	78.35	0.61%	698,992
Jul 18, 2025	81.02	81.80	77.00	77.87	77.87	-3.17%	669,154
Jul 17, 2025	81.57	81.83	78.62	80.42	80.42	-0.06%	637,890
Jul 16, 2025	82.73	82.96	79.15	80.47	80.47	-1.49%	496,239
Jul 15, 2025	82.35	83.15	79.83	81.69	81.69	-0.85%	649,844
Jul 14, 2025	82.31	84.53	82.12	82.39	82.39	-0.21%	562,107
Jul 11, 2025	86.60	87.02	82.40	82.56	82.56	-5.01%	888,452
Jul 10, 2025	91.14	92.10	86.01	86.91	86.91	-5.41%	931,658
Jul 9, 2025	88.77	93.55	86.89	91.88	91.88	7.82%	1,081,286
Jul 8, 2025	86.30	88.48	82.12	85.22	85.22	-0.61%	809,191
Jul 7, 2025	90.60	91.12	84.04	85.74	85.74	-6.41%	790,118
Jul 3, 2025	89.75	92.79	88.79	91.61	91.61	2.03%	328,245
Jul 2, 2025	90.05	91.26	88.62	89.79	89.79	-0.55%	515,874
Jul 1, 2025	92.17	92.65	90.03	90.29	90.29	-2.19%	832,488
Jun 30, 2025	93.17	94.58	90.67	92.31	92.31	1.33%	607,099
Jun 27, 2025	89.96	93.15	88.23	91.10	91.10	1.69%	1,884,076
Jun 26, 2025	89.84	91.74	86.65	89.59	89.59	0.74%	772,153
Jun 25, 2025	91.98	96.00	88.36	88.93	88.93	-2.17%	1,545,917
Jun 24, 2025	83.13	91.67	82.01	90.90	90.90	14.04%	2,375,986
Jun 23, 2025	65.66	80.50	63.63	79.71	79.71	18.97%	2,392,241
Jun 20, 2025	65.16	67.00	63.58	67.00	67.00	3.99%	608,366
Jun 18, 2025	63.98	66.26	61.55	64.43	64.43	0.61%	685,426
Jun 17, 2025	66.08	67.00	64.00	64.04	64.04	-4.25%	610,715
Jun 16, 2025	65.51	66.95	63.60	66.89	66.89	3.59%	746,727
Jun 13, 2025	64.68	65.91	63.48	64.57	64.57	-2.71%	491,729
Jun 12, 2025	69.75	70.13	63.30	66.37	66.37	-5.62%	1,353,534
Jun 11, 2025	70.01	71.23	69.14	70.32	70.32	1.17%	557,602
Jun 10, 2025	72.41	74.45	68.80	69.51	69.51	-4.02%	659,845
Jun 9, 2025	72.55	72.96	70.25	72.42	72.42	0.49%	617,764
Jun 6, 2025	70.58	72.21	69.86	72.07	72.07	4.19%	567,689
Jun 5, 2025	72.39	72.49	68.11	69.17	69.17	-4.45%	817,969
Jun 4, 2025	73.39	75.32	71.74	72.39	72.39	-0.58%	616,417
Jun 3, 2025	75.00	76.21	72.59	72.81	72.81	-1.78%	522,997