Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	105.27	107.76	97.88	98.36	98.36	-7.34%	5,320,306
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
Jan 14, 2026	106.87	109.08	104.66	108.60	108.60	1.60%	1,390,354
Jan 13, 2026	107.99	108.38	103.81	106.89	106.89	-0.63%	1,511,152
Jan 12, 2026	113.00	113.91	103.80	107.57	107.57	-2.36%	2,358,490
Jan 9, 2026	108.17	112.40	106.97	110.17	110.17	1.32%	2,412,066
Jan 8, 2026	109.01	111.50	106.42	108.74	108.74	-1.08%	1,801,101
Jan 7, 2026	112.66	113.91	108.60	109.93	109.93	-2.14%	2,607,658
Jan 6, 2026	101.92	112.44	101.92	112.33	112.33	10.27%	4,490,706
Jan 5, 2026	101.10	103.55	97.31	101.87	101.87	0.13%	2,909,456
Jan 2, 2026	102.30	102.80	100.76	101.74	101.74	-0.39%	1,093,311
Dec 31, 2025	100.76	102.72	100.58	102.14	102.14	1.53%	1,026,320
Dec 30, 2025	101.90	101.96	99.82	100.60	100.60	-0.78%	987,279
Dec 29, 2025	102.52	103.21	100.70	101.39	101.39	-1.54%	910,687
Dec 26, 2025	102.28	104.75	101.50	102.98	102.98	0.59%	1,042,484
Dec 24, 2025	101.87	103.00	101.39	102.38	102.38	-0.12%	581,198
Dec 23, 2025	100.76	103.17	100.00	102.50	102.50	1.14%	1,485,370
Dec 22, 2025	100.93	102.14	99.77	101.34	101.34	1.60%	1,375,707
Dec 19, 2025	96.65	100.07	96.51	99.74	99.74	2.72%	3,451,704
Dec 18, 2025	98.54	99.82	96.28	97.10	97.10	-0.38%	3,042,097
Dec 17, 2025	101.46	101.46	96.95	97.47	97.47	-2.53%	1,912,710
Dec 16, 2025	102.01	103.00	97.17	100.00	100.00	-2.60%	3,264,345
Dec 15, 2025	104.12	105.01	102.20	102.67	102.67	0.59%	1,967,701
Dec 12, 2025	103.52	103.52	100.47	102.07	102.07	0.68%	1,508,251
Dec 11, 2025	104.36	104.37	100.21	101.38	101.38	-1.21%	1,376,567
Dec 10, 2025	103.21	105.67	102.30	102.62	102.62	-0.57%	1,930,468
Dec 9, 2025	104.03	106.00	101.94	103.21	103.21	-0.92%	1,424,937
Dec 8, 2025	102.60	106.15	102.07	104.17	104.17	2.11%	1,881,206
Dec 5, 2025	108.84	108.84	100.68	102.02	102.02	-5.99%	3,757,390
Dec 4, 2025	106.01	109.59	105.68	108.52	108.52	2.42%	1,905,610
Dec 3, 2025	104.45	107.19	103.47	105.96	105.96	2.01%	1,592,743
Dec 2, 2025	106.62	107.47	103.36	103.87	103.87	-1.28%	1,543,293
Dec 1, 2025	107.92	108.13	104.57	105.22	105.22	-2.95%	1,677,165
Nov 28, 2025	108.81	108.81	106.48	108.42	108.42	0.58%	694,732
Nov 26, 2025	108.76	109.81	106.67	107.79	107.79	-0.94%	1,595,695
Nov 25, 2025	112.43	112.43	108.52	108.81	108.81	-2.19%	2,860,791
Nov 24, 2025	105.79	111.91	104.35	111.25	111.25	5.53%	2,835,766