Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	38.89	39.63	38.46	38.59	-	1.55%	952,297
May 23, 2025	36.58	38.20	36.36	38.00	38.00	2.56%	1,373,099
May 22, 2025	36.71	37.70	36.71	37.05	37.05	-0.11%	1,483,112
May 21, 2025	39.24	39.78	37.01	37.09	37.09	-7.21%	2,184,333
May 20, 2025	40.24	40.34	39.40	39.97	39.97	-0.67%	1,484,869
May 19, 2025	40.04	40.64	39.90	40.24	40.24	-1.06%	1,236,378
May 16, 2025	40.66	41.06	40.13	40.67	40.67	0.52%	1,632,207
May 15, 2025	40.65	40.65	39.28	40.46	40.46	-0.64%	1,543,823
May 14, 2025	41.41	42.32	40.40	40.72	40.72	-1.55%	1,390,779
May 13, 2025	41.74	42.40	40.57	41.36	41.36	-0.72%	1,492,934
May 12, 2025	42.47	43.46	41.05	41.66	41.66	-0.14%	2,232,804
May 9, 2025	42.03	43.12	41.10	41.72	41.72	0.10%	2,781,933
May 8, 2025	40.18	42.43	39.85	41.68	41.68	4.88%	4,018,319
May 7, 2025	42.00	42.00	38.86	39.74	39.74	-5.22%	3,548,900
May 6, 2025	43.30	44.09	41.86	41.93	41.93	-4.81%	4,063,130
May 5, 2025	45.81	46.18	43.21	44.05	44.05	-5.98%	3,711,781
May 2, 2025	50.21	51.38	45.52	46.85	46.85	-4.13%	5,069,491
May 1, 2025	52.65	52.92	47.09	48.87	48.87	3.47%	5,049,991
Apr 30, 2025	47.73	48.41	46.76	47.23	47.23	-4.64%	3,567,369
Apr 29, 2025	47.89	50.24	47.47	49.53	49.53	3.21%	2,451,789
Apr 28, 2025	48.77	49.86	47.36	47.99	47.99	-0.64%	1,728,378
Apr 25, 2025	46.85	48.35	46.39	48.30	48.30	1.88%	1,405,367
Apr 24, 2025	46.06	47.60	44.50	47.41	47.41	3.88%	1,739,727
Apr 23, 2025	45.75	47.71	45.42	45.64	45.64	4.20%	2,317,069
Apr 22, 2025	43.45	45.14	43.31	43.80	43.80	2.79%	1,775,426
Apr 21, 2025	44.31	44.97	41.85	42.61	42.61	-5.25%	2,133,742
Apr 17, 2025	44.79	45.11	43.94	44.97	44.97	-0.46%	1,843,912
Apr 16, 2025	44.47	45.41	43.96	45.18	45.18	0.74%	1,417,586
Apr 15, 2025	45.24	46.78	44.66	44.85	44.85	-0.69%	2,023,090
Apr 14, 2025	44.72	45.84	44.25	45.16	45.16	3.32%	1,680,196
Apr 11, 2025	41.34	43.94	40.77	43.71	43.71	6.25%	2,167,714
Apr 10, 2025	41.85	42.44	39.63	41.14	41.14	-6.22%	2,038,603
Apr 9, 2025	39.06	45.24	39.00	43.87	43.87	10.20%	3,444,392
Apr 8, 2025	43.75	44.51	39.11	39.81	39.81	-4.72%	2,389,097
Apr 7, 2025	38.42	43.33	37.15	41.78	41.78	2.96%	2,347,860
Apr 4, 2025	39.70	42.16	39.14	40.58	40.58	-3.43%	1,891,376
Apr 3, 2025	41.00	42.44	40.22	42.02	42.02	-3.38%	1,534,336
Apr 2, 2025	41.64	44.10	41.32	43.49	43.49	2.40%	1,287,248
Apr 1, 2025	42.16	43.11	41.32	42.47	42.47	-0.31%	1,443,985
Mar 31, 2025	41.80	43.26	40.88	42.60	42.60	-1.25%	1,669,671
Mar 28, 2025	45.37	45.65	42.69	43.14	43.14	-4.45%	1,169,998
Mar 27, 2025	45.28	46.88	44.27	45.15	45.15	-1.51%	1,160,068
Mar 26, 2025	46.58	47.68	45.47	45.84	45.84	-1.33%	1,462,112
Mar 25, 2025	47.12	47.70	45.96	46.46	46.46	-0.60%	1,305,182
Mar 24, 2025	46.81	47.72	46.00	46.74	46.74	1.39%	1,505,604
Mar 21, 2025	43.93	46.39	43.50	46.10	46.10	3.09%	2,065,363
Mar 20, 2025	45.42	46.62	44.65	44.72	44.72	-3.29%	2,510,275
Mar 19, 2025	43.70	46.92	42.62	46.24	46.24	5.45%	2,599,378
Mar 18, 2025	42.00	44.03	40.88	43.85	43.85	2.21%	1,496,250
Mar 17, 2025	42.32	44.03	41.85	42.90	42.90	0.02%	1,529,160