Quest Diagnostics IncorporatedDGXNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $207.48 | $209.39 | $204.58 | $206.87 | 1.35M |
| 2/12/2026 | $211.80 | $213.20 | $206.81 | $206.86 | 1.67M |
| 2/11/2026 | $207.04 | $210.38 | $201.99 | $209.32 | 1.43M |
| 2/10/2026 | $194.72 | $207.05 | $191.90 | $205.35 | 2.31M |
| 2/9/2026 | $190.00 | $191.78 | $187.58 | $191.25 | 1.93M |
| 2/6/2026 | $193.20 | $193.60 | $189.94 | $190.71 | 1.10M |
| 2/5/2026 | $190.00 | $193.46 | $188.65 | $192.30 | 1.64M |
| 2/4/2026 | $185.34 | $189.80 | $185.13 | $189.23 | 1.34M |
| 2/3/2026 | $184.78 | $189.13 | $184.69 | $185.17 | 807,907 |
| 2/2/2026 | $186.01 | $186.93 | $182.36 | $185.00 | 1.00M |
| 1/30/2026 | $183.82 | $187.19 | $183.82 | $187.03 | 1.16M |
| 1/29/2026 | $182.17 | $183.97 | $181.68 | $182.35 | 635,700 |
| 1/28/2026 | $183.02 | $183.58 | $181.63 | $182.74 | 838,900 |
| 1/27/2026 | $181.51 | $184.39 | $181.48 | $184.24 | 667,916 |
| 1/26/2026 | $182.14 | $183.79 | $181.37 | $182.53 | 681,900 |
| 1/23/2026 | $181.94 | $182.44 | $179.73 | $181.02 | 848,900 |
| 1/22/2026 | $185.11 | $185.47 | $182.01 | $182.16 | 1.75M |
| 1/21/2026 | $189.02 | $189.75 | $184.43 | $184.65 | 1.14M |
| 1/20/2026 | $187.69 | $191.07 | $186.83 | $188.95 | 1.48M |
| 1/16/2026 | $189.40 | $190.96 | $188.75 | $189.49 | 1.13M |
| 1/15/2026 | $187.15 | $190.99 | $186.43 | $190.26 | 1.25M |
| 1/14/2026 | $180.50 | $187.10 | $179.83 | $186.77 | 1.50M |
| 1/13/2026 | $176.86 | $180.42 | $175.47 | $179.96 | 1.07M |
| 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 |