Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	155.60	159.11	153.05	155.75	155.75	0.63%	2,183,753
Nov 11, 2026	157.11	163.39	153.41	154.78	154.78	-0.37%	1,524,801
Nov 10, 2026	158.71	160.95	153.00	155.35	155.35	-2.17%	2,429,903
Nov 9, 2026	152.78	162.96	149.40	158.79	158.79	5.25%	3,142,509
Nov 6, 2026	141.83	152.60	136.42	150.87	150.87	-1.67%	5,513,612
Nov 5, 2026	165.00	165.10	151.92	153.43	153.43	-8.99%	4,080,261
Nov 4, 2026	176.49	177.77	167.25	168.58	168.58	-3.67%	2,267,639
Nov 3, 2026	172.96	178.38	167.31	175.00	175.00	2.50%	1,850,716
Nov 2, 2026	179.50	180.05	167.94	170.73	170.73	-4.51%	2,389,203
Oct 30, 2026	182.48	185.65	175.44	178.80	178.80	-3.51%	1,502,198
Oct 29, 2026	185.17	186.01	178.14	185.31	185.31	1.49%	1,245,558
Oct 28, 2026	178.06	186.03	177.00	182.59	182.59	2.54%	2,321,307
Oct 27, 2026	173.74	178.69	172.60	178.06	178.06	2.78%	1,486,299
Oct 26, 2026	170.10	175.08	168.73	173.25	173.25	2.47%	1,997,000
Oct 23, 2026	163.16	171.73	160.72	169.08	169.08	3.77%	1,669,621
Oct 22, 2026	165.03	167.25	158.68	162.94	162.94	-2.23%	1,770,620
Oct 21, 2026	162.29	171.22	162.00	166.66	166.66	2.50%	2,535,627
Oct 20, 2026	158.29	163.57	155.07	162.59	162.59	2.98%	1,308,975
Oct 19, 2026	160.65	163.91	155.00	157.88	157.88	-0.45%	1,869,743
Oct 16, 2026	165.88	168.47	157.44	158.60	158.60	-4.39%	1,975,668
Oct 15, 2026	160.78	168.86	159.00	165.88	165.88	1.77%	1,329,362
Oct 14, 2026	159.89	166.16	159.00	162.99	162.99	0.56%	1,278,817
Oct 13, 2026	161.95	164.53	158.36	162.09	162.09	-0.43%	1,297,569
Oct 12, 2026	168.26	168.69	158.46	162.79	162.79	-2.79%	1,556,415
Oct 9, 2026	166.03	170.81	166.03	167.47	167.47	1.15%	1,520,097
Oct 8, 2026	166.24	167.28	161.61	165.56	165.56	-1.65%	1,599,422
Oct 7, 2026	166.50	171.55	165.00	168.33	168.33	-1.38%	2,200,616
Oct 6, 2026	188.00	191.05	170.05	170.69	170.69	-8.83%	3,387,098
Oct 5, 2026	177.45	187.69	176.37	187.22	187.22	5.30%	1,746,285
Oct 2, 2026	173.32	179.17	172.00	177.80	177.80	1.75%	1,650,849
Oct 1, 2026	177.17	180.91	173.96	174.75	174.75	-2.02%	1,961,260
Sep 30, 2026	177.75	180.34	175.33	178.36	178.36	0.35%	1,583,283
Sep 29, 2026	176.78	180.90	174.54	177.73	177.73	0.23%	1,658,542
Sep 28, 2026	174.85	180.05	174.69	177.33	177.33	0.05%	1,318,541
Sep 25, 2026	178.50	179.97	174.50	177.25	177.25	0.45%	1,578,716
Sep 24, 2026	174.05	181.79	173.50	176.45	176.45	0.08%	2,571,950
Sep 23, 2026	176.21	179.35	174.17	176.31	176.31	-0.48%	1,432,142
Sep 22, 2026	172.40	179.43	170.50	177.16	177.16	1.89%	2,226,443
Sep 21, 2026	181.37	181.37	172.86	173.87	173.87	-3.07%	2,623,995
Sep 18, 2026	183.00	183.50	175.62	179.38	179.38	-2.03%	3,080,785
Sep 17, 2026	177.49	183.51	175.45	183.10	183.10	4.69%	1,858,760
Sep 16, 2026	175.00	179.39	173.82	174.90	174.90	-0.43%	1,523,660
Sep 15, 2026	168.25	179.30	167.00	175.65	175.65	4.65%	2,852,686
Sep 14, 2026	156.55	168.15	155.78	167.84	167.84	6.65%	1,493,187
Sep 11, 2026	160.14	161.40	156.28	157.38	157.38	-1.04%	695,946
Sep 10, 2026	159.52	164.17	156.32	159.03	159.03	-2.30%	1,055,760
Sep 9, 2026	161.26	167.98	159.94	162.78	162.78	1.12%	1,115,819
Sep 8, 2026	166.11	166.69	160.25	160.98	160.98	-0.27%	2,039,119
Sep 4, 2026	160.00	164.84	154.00	161.41	161.41	0.23%	2,402,454
Sep 3, 2026	164.09	166.42	159.59	161.04	161.04	-1.24%	1,190,892