Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	48.45	48.45	46.84	47.17	47.17	-0.84%	1,332,338
Feb 3, 2025	44.51	47.63	44.10	47.57	47.57	1.26%	1,826,615
Jan 31, 2025	49.77	49.77	46.73	46.98	46.98	-5.93%	2,398,993
Jan 30, 2025	48.97	50.89	48.32	49.94	49.94	4.81%	3,241,933
Jan 29, 2025	48.30	48.94	47.50	47.65	47.65	-1.26%	1,484,461
Jan 28, 2025	47.53	48.29	46.71	48.26	48.26	2.72%	2,240,655
Jan 27, 2025	46.94	47.78	45.59	46.98	46.98	-0.49%	1,842,026
Jan 24, 2025	48.26	48.60	46.43	47.21	47.21	-2.86%	1,711,461
Jan 23, 2025	46.80	48.82	45.42	48.60	48.60	2.97%	2,764,767
Jan 22, 2025	45.13	49.86	44.77	47.20	47.20	4.59%	5,915,736
Jan 21, 2025	39.04	45.68	38.32	45.13	45.13	23.10%	7,159,443
Jan 17, 2025	37.58	37.93	36.45	36.66	36.66	-1.74%	1,139,373
Jan 16, 2025	37.13	37.87	36.86	37.31	37.31	-0.51%	1,247,890
Jan 15, 2025	38.52	38.97	36.95	37.50	37.50	0.11%	1,546,564
Jan 14, 2025	38.18	39.29	35.82	37.46	37.46	-1.68%	2,466,864
Jan 13, 2025	37.07	38.33	35.68	38.10	38.10	3.80%	2,954,568
Jan 10, 2025	36.85	37.08	34.80	36.71	36.71	0.31%	2,808,155
Jan 8, 2025	36.35	37.46	36.11	36.59	36.59	1.22%	2,218,118
Jan 7, 2025	36.10	36.57	34.55	36.15	36.15	0.75%	1,877,027
Jan 6, 2025	33.90	37.08	33.75	35.88	35.88	6.28%	3,561,117
Jan 3, 2025	32.06	33.82	31.72	33.76	33.76	6.26%	1,734,529
Jan 2, 2025	31.25	32.67	30.97	31.77	31.77	3.99%	1,686,834
Dec 31, 2024	30.86	30.98	30.15	30.55	30.55	0.03%	1,605,590
Dec 30, 2024	30.26	31.24	29.91	30.54	30.54	0.33%	1,517,261
Dec 27, 2024	31.16	31.38	30.14	30.44	30.44	-2.96%	1,167,023
Dec 26, 2024	31.12	31.57	30.74	31.37	31.37	-0.63%	2,113,109
Dec 24, 2024	31.10	31.85	30.88	31.57	31.57	1.71%	509,274
Dec 23, 2024	31.34	31.66	30.78	31.04	31.04	-1.99%	1,066,355
Dec 20, 2024	30.69	32.22	30.49	31.67	31.67	1.73%	2,414,320
Dec 19, 2024	32.56	33.00	30.84	31.13	31.13	-3.80%	1,817,432
Dec 18, 2024	34.97	35.06	32.09	32.36	32.36	-7.12%	1,925,622
Dec 17, 2024	35.06	35.79	34.52	34.84	34.84	-2.19%	1,219,959
Dec 16, 2024	34.50	36.24	34.50	35.62	35.62	2.47%	1,956,162
Dec 13, 2024	35.00	35.28	34.20	34.76	34.76	-0.52%	1,303,534
Dec 12, 2024	35.44	36.96	34.83	34.94	34.94	-2.02%	1,481,592
Dec 11, 2024	36.20	36.34	35.46	35.66	35.66	0.37%	1,166,972
Dec 10, 2024	36.25	36.37	34.95	35.53	35.53	-2.31%	1,329,540
Dec 9, 2024	37.01	37.73	36.10	36.37	36.37	-1.36%	1,109,014
Dec 6, 2024	37.52	37.80	36.57	36.87	36.87	-0.65%	1,567,821
Dec 5, 2024	37.89	38.11	36.68	37.11	37.11	-2.62%	1,496,005
Dec 4, 2024	35.70	38.53	35.47	38.11	38.11	6.51%	2,198,051
Dec 3, 2024	35.30	35.97	34.50	35.78	35.78	0.73%	952,062
Dec 2, 2024	35.89	36.05	35.00	35.52	35.52	-0.25%	1,166,301
Nov 29, 2024	35.30	35.81	35.00	35.61	35.61	1.45%	815,237
Nov 27, 2024	35.05	35.57	34.53	35.10	35.10	2.12%	1,024,576
Nov 26, 2024	34.92	35.05	33.75	34.37	34.37	-2.91%	1,912,527
Nov 25, 2024	33.14	36.02	32.89	35.40	35.40	8.42%	3,546,093
Nov 22, 2024	31.17	33.45	30.83	32.65	32.65	5.39%	2,170,329
Nov 21, 2024	31.00	31.16	30.30	30.98	30.98	0.98%	1,694,789
Nov 20, 2024	30.66	30.75	30.14	30.68	30.68	-	1,585,382
Nov 19, 2024	28.55	30.70	28.45	30.68	30.68	5.94%	1,551,711
Nov 18, 2024	29.15	29.74	28.69	28.96	28.96	-0.52%	2,457,532
Nov 15, 2024	30.58	30.67	28.98	29.11	29.11	-3.64%	3,002,172
Nov 14, 2024	31.24	31.32	30.03	30.21	30.21	-4.43%	2,021,356
Nov 13, 2024	29.52	32.26	29.52	31.61	31.61	6.32%	2,929,623
Nov 12, 2024	29.37	30.18	29.09	29.73	29.73	1.26%	1,922,806
Nov 11, 2024	29.21	29.75	28.48	29.36	29.36	2.62%	1,913,177
Nov 8, 2024	28.58	29.78	28.20	28.61	28.61	0.07%	2,776,172
Nov 7, 2024	32.39	33.64	28.24	28.59	28.59	13.05%	5,661,884
Nov 6, 2024	24.50	25.53	23.73	25.29	25.29	7.53%	4,294,716
Nov 5, 2024	23.41	24.10	23.27	23.52	23.52	-0.34%	2,481,077
Nov 4, 2024	22.92	24.32	22.92	23.60	23.60	2.61%	1,967,010
Nov 1, 2024	22.28	23.19	22.15	23.00	23.00	5.12%	1,989,181
Oct 31, 2024	22.93	23.35	21.85	21.88	21.88	-5.16%	1,398,233
Oct 30, 2024	21.36	23.50	21.28	23.07	23.07	5.87%	1,712,701
Oct 29, 2024	22.01	22.44	21.61	21.79	21.79	-1.85%	980,345
Oct 28, 2024	20.90	22.38	20.82	22.20	22.20	8.24%	1,854,805
Oct 25, 2024	20.19	20.62	20.14	20.51	20.51	1.53%	1,406,261
Oct 24, 2024	20.58	20.64	20.16	20.20	20.20	-1.08%	1,271,717
Oct 23, 2024	20.18	20.49	20.14	20.42	20.42	0.34%	1,153,468
Oct 22, 2024	20.80	20.84	20.18	20.35	20.35	-2.35%	1,150,546
Oct 21, 2024	21.34	21.48	20.76	20.84	20.84	-2.53%	1,433,240
Oct 18, 2024	20.76	21.52	20.35	21.38	21.38	3.38%	1,393,527
Oct 17, 2024	21.40	21.53	20.18	20.68	20.68	-4.35%	1,983,047
Oct 16, 2024	21.80	21.95	21.34	21.62	21.62	0.28%	1,160,445
Oct 15, 2024	21.29	21.74	21.19	21.56	21.56	1.03%	1,564,426
Oct 14, 2024	21.40	21.73	20.80	21.34	21.34	-0.28%	1,148,442
Oct 11, 2024	20.52	21.50	20.46	21.40	21.40	3.83%	1,391,575
Oct 10, 2024	20.53	20.82	20.36	20.61	20.61	-1.34%	1,243,767
Oct 9, 2024	20.99	21.18	20.60	20.89	20.89	-0.76%	1,547,579
Oct 8, 2024	21.25	21.46	20.96	21.05	21.05	-1.41%	1,392,087
Oct 7, 2024	22.04	22.17	21.17	21.35	21.35	-3.66%	1,954,937
Oct 4, 2024	21.99	22.21	21.62	22.16	22.16	1.65%	1,129,354
Oct 3, 2024	22.00	22.26	21.77	21.80	21.80	-2.50%	977,361
Oct 2, 2024	22.08	22.53	22.04	22.36	22.36	1.08%	1,076,736
Oct 1, 2024	22.85	22.89	21.70	22.12	22.12	-3.57%	1,859,455
Sep 30, 2024	22.78	23.20	22.58	22.94	22.94	0.26%	1,036,557
Sep 27, 2024	23.01	23.29	22.67	22.88	22.88	0.66%	859,178
Sep 26, 2024	22.70	22.96	22.21	22.73	22.73	1.93%	1,328,583
Sep 25, 2024	22.58	22.80	22.05	22.30	22.30	-1.15%	2,018,203
Sep 24, 2024	23.60	23.79	22.40	22.56	22.56	-3.96%	3,217,392
Sep 23, 2024	25.23	25.31	23.48	23.49	23.49	-6.38%	2,466,255
Sep 20, 2024	25.39	25.39	24.62	25.09	25.09	-1.18%	2,698,532
Sep 19, 2024	25.46	26.19	25.24	25.39	25.39	1.24%	1,995,233
Sep 18, 2024	24.79	25.83	24.65	25.08	25.08	-0.04%	2,599,105
Sep 17, 2024	25.43	25.90	24.47	25.09	25.09	-1.14%	2,603,143
Sep 16, 2024	23.08	25.90	23.07	25.38	25.38	-5.26%	5,849,039
Sep 13, 2024	25.85	27.13	25.48	26.79	26.79	4.73%	3,800,690
Sep 12, 2024	24.88	25.80	24.55	25.58	25.58	2.85%	2,443,132
Sep 11, 2024	25.69	25.80	24.80	24.87	24.87	-3.64%	2,658,514