GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	62.03	63.00	58.14	59.00	59.00	-0.24%	1,260,099
May 9, 2025	59.00	62.48	58.03	59.14	59.14	4.93%	1,576,024
May 8, 2025	58.00	58.00	55.17	56.36	56.36	-1.71%	1,790,079
May 7, 2025	63.60	64.16	56.18	57.34	57.34	-9.37%	2,257,218
May 6, 2025	64.46	65.60	60.47	63.27	63.27	-4.37%	1,694,551
May 5, 2025	66.30	67.37	63.70	66.16	66.16	-1.59%	1,477,531
May 2, 2025	63.98	67.97	61.56	67.23	67.23	7.88%	2,458,326
May 1, 2025	71.36	71.44	61.64	62.32	62.32	-6.78%	3,337,357
Apr 30, 2025	81.97	83.41	63.71	66.85	66.85	-42.85%	7,628,782
Apr 29, 2025	113.09	117.75	110.75	116.97	116.97	3.98%	1,264,560
Apr 28, 2025	111.39	116.24	109.37	112.49	112.49	1.33%	1,377,119
Apr 25, 2025	109.19	112.00	107.96	111.01	111.01	1.48%	619,179
Apr 24, 2025	105.49	109.87	105.15	109.39	109.39	3.50%	813,680
Apr 23, 2025	102.53	107.39	101.06	105.69	105.69	9.08%	1,240,934
Apr 22, 2025	92.69	99.61	92.69	96.89	96.89	6.43%	921,917
Apr 21, 2025	93.70	94.05	87.88	91.04	91.04	-4.64%	791,940
Apr 17, 2025	97.32	97.78	92.92	95.47	95.47	-2.86%	622,396
Apr 16, 2025	98.48	101.37	96.88	98.28	98.28	-3.85%	760,734
Apr 15, 2025	100.23	102.41	97.19	102.22	102.22	1.17%	592,353
Apr 14, 2025	99.94	102.77	97.75	101.04	101.04	4.56%	807,932
Apr 11, 2025	91.32	98.72	89.16	96.63	96.63	4.33%	856,520
Apr 10, 2025	94.15	96.38	88.57	92.62	92.62	-4.80%	795,010
Apr 9, 2025	84.98	97.64	80.58	97.29	97.29	13.18%	1,243,864
Apr 8, 2025	89.32	94.00	81.88	85.96	85.96	1.40%	1,207,775
Apr 7, 2025	75.62	89.00	74.32	84.77	84.77	5.94%	1,023,983
Apr 4, 2025	74.53	81.47	72.18	80.02	80.02	-0.11%	1,069,624
Apr 3, 2025	79.62	82.59	78.00	80.11	80.11	-5.61%	778,873
Apr 2, 2025	82.00	89.60	81.63	84.87	84.87	0.33%	620,172
Apr 1, 2025	88.00	91.00	83.86	84.59	84.59	-4.49%	861,428
Mar 31, 2025	88.90	92.52	86.00	88.57	88.57	-3.94%	768,087
Mar 28, 2025	93.33	94.23	89.52	92.20	92.20	-2.27%	515,450
Mar 27, 2025	97.33	97.99	91.88	94.34	94.34	-2.18%	567,425
Mar 26, 2025	100.17	101.25	93.23	96.44	96.44	-4.13%	885,063
Mar 25, 2025	103.19	105.00	99.58	100.59	100.59	-2.52%	506,031
Mar 24, 2025	107.61	107.98	102.72	103.19	103.19	-1.15%	660,344
Mar 21, 2025	94.66	104.56	93.40	104.39	104.39	7.94%	705,415
Mar 20, 2025	95.79	100.68	94.63	96.71	96.71	-0.75%	420,267
Mar 19, 2025	90.83	97.80	90.83	97.44	97.44	7.32%	597,824
Mar 18, 2025	93.57	93.57	88.28	90.79	90.79	-3.89%	371,548
Mar 17, 2025	99.00	99.50	94.09	94.46	94.46	-4.07%	668,885
Mar 14, 2025	91.19	101.35	90.20	98.47	98.47	10.24%	915,498
Mar 13, 2025	91.81	92.73	86.22	89.32	89.32	-3.00%	630,704
Mar 12, 2025	92.01	94.99	87.25	92.08	92.08	5.63%	521,719
Mar 11, 2025	90.14	94.09	86.35	87.17	87.17	-2.78%	1,014,757
Mar 10, 2025	94.36	95.82	88.74	89.66	89.66	-8.52%	1,029,802
Mar 7, 2025	97.00	98.83	89.77	98.01	98.01	0.76%	709,405
Mar 6, 2025	101.19	103.70	94.51	97.27	97.27	-7.63%	731,918
Mar 5, 2025	100.18	105.67	96.13	105.31	105.31	6.37%	542,936
Mar 4, 2025	91.20	101.17	88.06	99.00	99.00	4.93%	1,073,815
Mar 3, 2025	103.94	106.73	94.00	94.35	94.35	-8.26%	1,278,495