Quest Diagnostics IncorporatedDGXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $175.81 | $176.06 | $173.51 | $175.94 | 695,248 |
| 1/9/2026 | $177.52 | $178.30 | $174.43 | $174.44 | 942,400 |
| 1/8/2026 | $178.19 | $180.66 | $176.70 | $177.74 | 870,100 |
| 1/7/2026 | $181.15 | $181.23 | $177.70 | $178.14 | 767,300 |
| 1/6/2026 | $173.38 | $181.22 | $173.38 | $180.46 | 1.17M |
| 1/5/2026 | $173.46 | $174.49 | $171.18 | $173.49 | 748,829 |
| 1/2/2026 | $173.31 | $173.81 | $172.03 | $173.79 | 683,200 |
| 12/31/2025 | $175.49 | $175.73 | $173.39 | $173.53 | 645,305 |
| 12/30/2025 | $175.30 | $176.37 | $175.03 | $175.49 | 732,816 |
| 12/29/2025 | $175.72 | $176.35 | $174.63 | $175.52 | 632,023 |
| 12/26/2025 | $176.47 | $176.73 | $175.65 | $175.94 | 402,700 |
| 12/24/2025 | $175.74 | $176.26 | $175.13 | $175.92 | 296,509 |
| 12/23/2025 | $176.55 | $176.55 | $174.48 | $175.08 | 652,768 |
| 12/22/2025 | $176.00 | $177.24 | $175.63 | $176.34 | 704,300 |
| 12/19/2025 | $175.80 | $176.83 | $174.59 | $176.06 | 1.58M |
| 12/18/2025 | $179.19 | $179.80 | $176.03 | $176.15 | 973,822 |
| 12/17/2025 | $178.33 | $179.23 | $177.02 | $179.10 | 1.65M |
| 12/16/2025 | $184.84 | $184.84 | $178.52 | $178.66 | 1.34M |
| 12/15/2025 | $183.25 | $184.81 | $182.96 | $184.11 | 951,930 |
| 12/12/2025 | $182.16 | $183.01 | $181.23 | $182.56 | 1.14M |
| 12/11/2025 | $179.64 | $182.06 | $179.51 | $181.57 | 685,602 |
| 12/10/2025 | $180.00 | $180.99 | $178.95 | $179.51 | 1.07M |
| 12/9/2025 | $181.71 | $182.77 | $178.61 | $179.62 | 846,500 |
| 12/8/2025 | $182.29 | $183.50 | $181.23 | $181.82 | 980,700 |
| 12/5/2025 | $183.20 | $184.19 | $182.08 | $182.51 | 738,200 |
| 12/4/2025 | $182.31 | $185.12 | $182.25 | $184.18 | 1.04M |
| 12/3/2025 | $183.27 | $184.16 | $182.21 | $182.61 | 1.06M |
| 12/2/2025 | $183.80 | $184.89 | $182.21 | $182.55 | 1.18M |
| 12/1/2025 | $188.50 | $189.39 | $183.66 | $183.77 | 1.18M |
| 11/28/2025 | $190.12 | $190.26 | $188.94 | $189.18 | 379,700 |
| 11/26/2025 | $191.44 | $192.26 | $189.22 | $189.69 | 869,621 |
| 11/25/2025 | $191.76 | $193.35 | $190.73 | $192.35 | 1.21M |
| 11/24/2025 | $192.75 | $192.75 | $189.74 | $190.58 | 2.29M |
| 11/21/2025 | $188.11 | $193.76 | $187.80 | $191.25 | 1.77M |
| 11/20/2025 | $187.14 | $188.77 | $186.25 | $187.61 | 1.10M |
| 11/19/2025 | $185.34 | $187.68 | $184.18 | $185.96 | 874,623 |
| 11/18/2025 | $187.35 | $188.16 | $184.35 | $185.32 | 1.37M |
| 11/17/2025 | $187.01 | $189.26 | $185.09 | $186.19 | 1.09M |
| 11/14/2025 | $186.89 | $188.89 | $186.12 | $186.95 | 923,900 |
| 11/13/2025 | $185.60 | $190.47 | $184.50 | $187.58 | 1.41M |
| 11/12/2025 | $188.36 | $189.07 | $186.81 | $186.85 | 1.08M |
| 11/11/2025 | $184.98 | $191.31 | $184.84 | $188.85 | 1.29M |
| 11/10/2025 | $178.20 | $184.59 | $175.77 | $184.31 | 1.59M |
| 11/7/2025 | $177.14 | $180.59 | $176.09 | $179.50 | 1.02M |
| 11/6/2025 | $177.99 | $178.98 | $175.67 | $176.51 | 830,200 |
| 11/5/2025 | $177.81 | $179.39 | $176.85 | $178.26 | 784,900 |
| 11/4/2025 | $179.35 | $180.04 | $176.27 | $178.03 | 1.06M |
| 11/3/2025 | $175.78 | $179.15 | $174.36 | $178.84 | 1.11M |
| 10/31/2025 | $174.33 | $176.81 | $174.33 | $175.95 | 966,249 |
| 10/30/2025 | $175.24 | $178.88 | $174.91 | $175.75 | 1.43M |
| 10/29/2025 | $178.30 | $178.76 | $174.70 | $174.78 | 1.01M |
| 10/28/2025 | $179.80 | $180.63 | $177.17 | $178.28 | 1.43M |
| 10/27/2025 | $181.37 | $182.16 | $179.74 | $180.26 | 900,956 |
| 10/24/2025 | $183.99 | $184.73 | $181.94 | $182.18 | 867,100 |
| 10/23/2025 | $181.96 | $183.38 | $179.53 | $183.23 | 1.23M |
| 10/22/2025 | $184.88 | $186.46 | $180.84 | $181.17 | 1.58M |
| 10/21/2025 | $195.08 | $197.55 | $179.86 | $184.64 | 2.89M |
| 10/20/2025 | $190.69 | $191.87 | $189.50 | $190.41 | 1.49M |
| 10/17/2025 | $187.61 | $190.08 | $187.05 | $189.51 | 983,924 |
| 10/16/2025 | $187.50 | $188.71 | $186.28 | $186.82 | 1.06M |
| 10/15/2025 | $185.56 | $188.11 | $185.19 | $187.35 | 1.07M |