Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 93.04
+2.10 (2.31%)
Last updated: Feb 20, 2026, 8:00 AM CET
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 2.31% | - |
| Feb 19, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 0.87% | - |
| Feb 18, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 2.52% | - |
| Feb 17, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.20% | - |
| Feb 16, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 2.30% | - |
| Feb 13, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -4.78% | - |
| Feb 12, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 2.87% | - |
| Feb 11, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.05% | - |
| Feb 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 2.83% | - |
| Feb 9, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.38% | - |
| Feb 6, 2026 | 82.66 | 85.16 | 82.66 | 85.16 | 85.16 | -5.08% | 118 |
| Feb 5, 2026 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -5.74% | - |
| Feb 4, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -1.92% | - |
| Feb 3, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 2.49% | - |
| Feb 2, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 3.11% | - |
| Jan 30, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 1.93% | - |
| Jan 29, 2026 | 89.42 | 90.80 | 89.42 | 90.08 | 90.08 | -5.14% | 313 |
| Jan 28, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.02% | - |
| Jan 27, 2026 | 95.34 | 95.48 | 94.98 | 94.98 | 94.98 | -1.39% | 300 |
| Jan 26, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -3.06% | - |
| Jan 23, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -0.46% | - |
| Jan 22, 2026 | 98.36 | 99.94 | 98.36 | 99.82 | 99.82 | 3.53% | 103 |
| Jan 21, 2026 | 98.68 | 98.68 | 96.42 | 96.42 | 96.42 | 1.13% | 14 |
| Jan 20, 2026 | 96.32 | 96.32 | 95.32 | 95.34 | 95.34 | -0.36% | 704 |
| Jan 19, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -1.18% | - |
| Jan 16, 2026 | 95.98 | 96.84 | 95.98 | 96.82 | 96.82 | 4.94% | 197 |
| Jan 15, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 1.94% | - |
| Jan 14, 2026 | 91.32 | 91.32 | 90.50 | 90.50 | 90.50 | -1.42% | 30 |
| Jan 13, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -2.34% | - |
| Jan 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.21% | - |
| Jan 9, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -0.60% | - |
| Jan 8, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -2.65% | - |
| Jan 7, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 11.06% | - |
| Jan 6, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.02% | - |
| Jan 5, 2026 | 86.26 | 86.40 | 86.10 | 86.40 | 86.40 | -0.41% | 215 |
| Jan 2, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 1.26% | - |
| Dec 30, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.52% | - |
| Dec 29, 2025 | 87.08 | 87.08 | 87.00 | 87.00 | 87.00 | 1.61% | 80 |
| Dec 23, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.80% | - |
| Dec 22, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 2.96% | - |
| Dec 19, 2025 | 82.44 | 82.50 | 82.44 | 82.50 | 82.50 | 0.05% | 11 |
| Dec 18, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -3.08% | - |
| Dec 17, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -2.00% | - |
| Dec 16, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.28% | - |
| Dec 15, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.77% | - |
| Dec 12, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.60% | - |
| Dec 11, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -1.07% | - |
| Dec 10, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.70% | - |
| Dec 9, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 2.04% | - |
| Dec 8, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -6.34% | - |