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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	180.55	179	179	180.55	178.81	375
August 15, 2025	178.67	179.59	179.59	179.59	177.96	2
August 14, 2025	177.23	177.93	177.93	177.96	177.23	3
August 13, 2025	179.05	178.87	178.87	179.05	178.08	6
August 12, 2025	176.88	177.68	177.68	177.8	176.58	9
August 11, 2025	178.28	178.11	178.11	178.34	176.91	91
August 08, 2025	175.39	175.76	175.76	175.88	174.25	11
August 07, 2025	172.97	173.24	173.24	174.73	172.97	44
August 06, 2025	172.4	173.81	173.81	174.68	172.08	28
August 05, 2025	172.96	174.2	174.2	174.45	171.9	51
August 04, 2025	171.05	171.88	171.88	171.88	170.53	67
August 01, 2025	171.48	171.48	171.48	171.48	171.48	93
July 31, 2025	167.3	169.71	169.71	169.71	166.6	330
July 30, 2025	169.35	169.5	169.5	169.5	168.96	232
July 29, 2025	167.85	168.49	168.49	168.73	165.46	53,625
July 28, 2025	167.3	167.15	167.15	167.63	166.25	151
July 25, 2025	173.81	172.04	172.04	173.81	172.04	1,080
July 24, 2025	173.65	173.42	173.42	173.65	173.3	28
July 23, 2025	179.63	170.22	170.22	180.1	168.35	97
July 22, 2025	170	176.66	176.66	177.92	170	537
July 21, 2025	167.18	166.51	166.51	167.18	166.28	219
July 18, 2025	168.2	169.01	169.01	169.01	168.2	9
July 17, 2025	167.29	167.17	167.17	167.29	165.96	8
July 16, 2025	167.11	165.98	165.98	167.11	165.98	16
July 15, 2025	168.32	168.41	168.41	168.41	165.35	142
July 14, 2025	167.98	167.76	167.76	168.38	166.81	3
July 11, 2025	174.39	168.93	168.93	174.39	167.35	286
July 10, 2025	171.86	173.88	173.88	173.88	171.86	20
July 09, 2025	172.42	171.43	171.43	173.57	171.43	137
July 08, 2025	174.02	173.5	173.5	174.16	173.33	17
July 07, 2025	176.09	175.46	175.46	176.09	173.08	10
July 03, 2025	177.52	176.01	175.21	177.52	175.89	731
July 02, 2025	180.16	176.23	175.43	180.16	175.08	118
July 01, 2025	178.95	179.31	178.5	181.36	178.82	25
June 30, 2025	178.42	178.74	177.93	178.74	178.42	2
June 27, 2025	177.14	179.78	178.96	179.78	177.14	4
June 26, 2025	180.71	177.02	176.22	180.71	176.83	158
June 25, 2025	179.13	179.06	178.25	179.13	179.06	1
June 24, 2025	178.62	177.48	176.67	179.8	177.48	145
June 23, 2025	178.67	178.67	177.86	178.67	178.67	12
June 20, 2025	180.45	180.03	180.03	180.6	179.21	368
June 18, 2025	179.2	179.2	179.2	179.2	179.2	3
June 17, 2025	180.19	180.19	180.19	180.19	180.19	2
June 16, 2025	181.31	182.23	182.23	182.23	180.35	5
June 13, 2025	178.95	180.55	180.55	180.55	177.66	29
June 12, 2025	177.16	177.16	177.16	177.16	177.16	17
June 11, 2025	178.33	177	177	178.33	176.47	6
June 10, 2025	176.95	177.49	177.49	177.49	176.95	28
June 09, 2025	174.36	173.54	173.54	174.36	173.54	1
June 06, 2025	174.48	174.51	174.51	174.61	174.48	7
June 05, 2025	173.53	174.43	174.43	174.57	173.53	6
June 04, 2025	172.85	174.09	174.09	174.09	172.85	2
June 02, 2025	171.65	173.75	173.75	173.75	171.65	71
May 30, 2025	172.34	172.06	172.06	172.34	172.06	2
May 29, 2025	169.27	169.27	169.27	169.27	169.27	18
May 28, 2025	172.91	172.42	172.42	173.72	172.31	84
May 27, 2025	172.99	172.7	172.7	172.99	172.66	27
May 23, 2025	169.31	169.94	169.94	169.94	169.31	4
May 22, 2025	169.03	169.82	169.82	170.2	168.85	53
May 21, 2025	176.17	171.56	171.56	176.2	169.64	653

Quest Diagnostics Incorporated (0KSX.L) LSE