Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.24	88.41	83.45	84.61	84.61	-3.96%	2,156,799
Mar 26, 2026	85.55	89.19	85.35	88.10	88.10	1.76%	1,616,561
Mar 25, 2026	85.00	89.26	84.51	86.58	86.58	3.58%	2,149,278
Mar 24, 2026	85.05	85.93	82.39	83.59	83.59	-1.61%	1,731,795
Mar 23, 2026	87.56	88.32	84.71	84.96	84.96	-0.26%	1,506,805
Mar 20, 2026	88.74	89.11	84.42	85.18	85.18	-4.38%	2,401,291
Mar 19, 2026	86.63	90.28	84.78	89.08	89.08	2.07%	1,241,100
Mar 18, 2026	88.09	89.85	86.93	87.27	87.27	-1.67%	1,791,023
Mar 17, 2026	86.93	89.06	86.88	88.75	88.75	1.80%	1,167,270
Mar 16, 2026	87.21	88.45	86.07	87.18	87.18	1.98%	1,385,381
Mar 13, 2026	84.77	88.27	84.77	85.49	85.49	1.75%	2,443,982
Mar 12, 2026	86.33	87.21	82.26	84.02	84.02	-4.56%	3,016,171
Mar 11, 2026	89.50	90.22	87.55	88.03	88.03	-2.72%	1,599,715
Mar 10, 2026	91.72	92.72	89.39	90.49	90.49	-0.78%	1,373,083
Mar 9, 2026	91.01	92.11	88.29	91.20	91.20	-	1,712,244
Mar 6, 2026	90.01	93.00	89.00	91.20	91.20	-1.49%	1,272,484
Mar 5, 2026	92.30	96.52	90.57	92.58	92.58	-0.47%	1,538,279
Mar 4, 2026	94.50	96.17	93.00	93.02	93.02	-0.30%	1,070,795
Mar 3, 2026	90.09	95.56	88.21	93.30	93.30	1.16%	2,133,437
Mar 2, 2026	92.03	93.83	90.54	92.23	92.23	-1.78%	1,886,662
Feb 27, 2026	95.75	96.99	92.09	93.90	93.90	-4.15%	1,924,707
Feb 26, 2026	95.59	99.06	93.23	97.97	97.97	2.83%	1,852,225
Feb 25, 2026	96.31	97.44	94.04	95.27	95.27	-0.14%	1,578,328
Feb 24, 2026	95.42	98.70	94.56	95.40	95.40	1.04%	1,935,971
Feb 23, 2026	101.66	103.58	93.79	94.42	94.42	-8.42%	3,247,564
Feb 20, 2026	108.00	113.78	99.21	103.10	103.10	-3.08%	5,102,269
Feb 19, 2026	106.61	108.85	104.90	106.38	106.38	-0.97%	1,682,340
Feb 18, 2026	108.47	110.46	106.40	107.42	107.42	0.29%	1,206,292
Feb 17, 2026	104.00	109.19	102.00	107.11	107.11	2.16%	1,961,345
Feb 13, 2026	102.90	106.42	102.75	104.85	104.85	2.03%	1,046,562
Feb 12, 2026	108.00	108.51	100.28	102.76	102.76	-4.48%	2,006,144
Feb 11, 2026	106.30	107.67	100.26	107.58	107.58	2.43%	1,759,360
Feb 10, 2026	105.58	107.69	104.53	105.03	105.03	-0.29%	1,177,170
Feb 9, 2026	101.08	106.73	99.50	105.34	105.34	3.43%	1,555,380
Feb 6, 2026	100.77	102.70	97.52	101.85	101.85	3.55%	2,271,773
Feb 5, 2026	105.27	107.76	97.88	98.36	98.36	-7.34%	5,320,701
Feb 4, 2026	113.05	113.99	102.21	106.15	106.15	-6.10%	3,837,763
Feb 3, 2026	115.95	118.00	111.33	113.05	113.05	-1.61%	1,638,721
Feb 2, 2026	113.68	116.27	112.41	114.90	114.90	0.75%	1,734,118
Jan 30, 2026	111.59	114.97	108.74	114.04	114.04	3.22%	2,021,475
Jan 29, 2026	107.68	110.48	105.78	110.48	110.48	0.68%	1,167,265
Jan 28, 2026	114.86	115.25	109.25	109.73	109.73	-4.24%	1,706,182
Jan 27, 2026	114.00	117.00	113.53	114.59	114.59	-0.13%	1,295,272
Jan 26, 2026	114.15	117.74	113.02	114.74	114.74	-0.01%	1,115,783
Jan 23, 2026	116.50	118.29	113.67	114.75	114.75	-2.16%	1,466,406
Jan 22, 2026	116.41	120.74	115.95	117.28	117.28	1.32%	3,002,629
Jan 21, 2026	115.10	116.41	110.31	115.75	115.75	0.77%	2,268,847
Jan 20, 2026	110.50	114.97	109.11	114.87	114.87	2.43%	1,926,709
Jan 16, 2026	111.98	115.54	110.09	112.14	112.14	0.14%	2,120,492
Jan 15, 2026	108.93	112.53	108.39	111.98	111.98	3.11%	1,546,704