Quest Diagnostics Incorporated - 0KSX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202	201.26	201.26	204.62	201.26	3
February 19, 2026	202.74	201.98	201.98	203.44	201.98	9
February 18, 2026	203.98	204.28	204.28	205.38	203.98	26
February 17, 2026	209	203.36	203.36	209	203.09	55
February 13, 2026	207.7	205.14	205.14	207.82	205.14	108
February 12, 2026	210.73	210.18	210.18	212.72	210.18	12
February 11, 2026	204.6	207.36	207.36	207.61	203	21
February 10, 2026	196.28	204.01	204.01	205.54	196.26	2,350
February 09, 2026	187.85	190.56	190.95	192	187.85	2,371
February 06, 2026	193.2	191.2	191.2	193.2	191.1	43
February 05, 2026	185	192.83	192.83	192.83	185	1,037
February 04, 2026	185.51	186.39	186.39	186.39	185.51	16
February 03, 2026	186.95	185.4	185.4	187.17	182.03	39
February 02, 2026	189.17	183.43	183.43	189.17	183.01	100
January 30, 2026	184.17	184.81	184.81	186.26	184.17	108
January 29, 2026	183.67	183.3	183.3	183.67	183.3	56
January 28, 2026	183.06	182.56	182.56	183.06	182.56	21
January 27, 2026	178.67	183.82	183.82	183.82	178.67	2,114
January 26, 2026	183.38	181.84	181.84	183.53	181.84	23
January 23, 2026	181.72	179.85	179.85	181.72	179.85	17
January 22, 2026	184.69	185.37	185.37	185.37	184.69	84
January 21, 2026	188.56	188.04	188.04	188.56	188.04	1,280
January 20, 2026	186.71	189.94	190.5	190.49	186.71	16
January 16, 2026	190	190	190	190	190	1,010
January 15, 2026	187.13	190.61	190.61	190.61	187	303
January 14, 2026	184.79	184.19	184.19	184.79	184.19	1,416
January 13, 2026	176.11	176.89	176.89	177.06	176.11	1,438
January 12, 2026	175.86	175.13	174.33	175.98	173.95	817
January 09, 2026	175.95	175.59	175.59	175.95	175.59	199
January 08, 2026	177.99	177.34	177.34	178.24	177.34	624
January 07, 2026	179.2	179.2	179.2	179.2	179.2	413
January 06, 2026	179.61	179.61	179.61	179.61	179.61	16
January 05, 2026	171.6	173.12	173.12	173.12	171.6	286
January 02, 2026	172.01	172.64	172.64	173.89	172.01	56
December 31, 2025	174.56	174.61	174.61	174.61	174.56	9
December 30, 2025	175.77	175.69	175.69	175.77	175.68	146
December 29, 2025	174.81	174.81	174.81	174.81	174.81	116
December 24, 2025	175.58	175.58	175.58	175.58	175.58	18
December 23, 2025	176.55	175.07	175.07	176.55	174.73	454
December 22, 2025	176.83	176.83	176.83	176.83	176.83	3
December 19, 2025	176.52	176.08	176.08	176.52	175	49,723
December 18, 2025	177.12	176.52	176.52	177.22	176.08	187
December 17, 2025	179.89	177.63	177.63	179.89	177.63	744
December 16, 2025	182.83	181.3	181.3	182.83	181.3	149
December 15, 2025	182.25	183.71	183.71	184.29	182.25	261
December 12, 2025	182.28	181.72	181.72	182.28	181.53	272
December 11, 2025	180.67	181.61	181.61	181.77	180.67	42
December 10, 2025	177.65	177.65	177.65	177.65	177.65	32
December 09, 2025	181.82	179.8	179.8	181.82	179.78	32
December 08, 2025	181.97	182.58	182.58	183	180.83	896
December 05, 2025	183.69	182.45	182.45	183.69	182.45	1
December 04, 2025	184.63	184.63	184.63	184.63	184.63	1,077
December 03, 2025	183.79	183.22	183.22	183.79	183.22	1,077
December 02, 2025	180.66	183.07	183.07	183.72	180.66	1,928
December 01, 2025	188.91	187.97	187.97	189.59	187.67	1,063
November 28, 2025	190.4	189.61	189.88	190.42	189.61	6
November 26, 2025	189.96	190.47	191.66	193.51	189.96	87
November 25, 2025	191.37	191.37	191.37	191.37	191.37	123
November 24, 2025	191.17	191.37	191.37	191.37	191.17	2
November 21, 2025	191.35	191.35	191.35	191.35	191.35	52

Quest Diagnostics Incorporated (0KSX.L) LSE