Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	55.63	58.75	55.63	57.19	57.19	3.23%	2,242,130
Sep 16, 2025	54.63	56.45	53.40	55.40	55.40	1.11%	2,160,335
Sep 15, 2025	54.55	55.24	53.77	54.79	54.79	-0.19%	2,478,157
Sep 12, 2025	55.22	55.63	53.67	54.90	54.90	-3.35%	2,780,388
Sep 11, 2025	57.03	58.04	56.45	56.80	56.80	0.40%	1,611,714
Sep 10, 2025	58.40	59.05	56.35	56.57	56.57	-4.83%	2,497,885
Sep 9, 2025	60.23	60.36	58.72	59.44	59.44	-1.21%	2,551,953
Sep 8, 2025	60.30	61.36	59.34	60.17	60.17	0.06%	2,330,513
Sep 5, 2025	61.41	61.95	58.67	60.13	60.13	-2.00%	2,885,019
Sep 4, 2025	60.00	61.48	57.50	61.36	61.36	-5.69%	4,699,342
Sep 3, 2025	66.10	66.78	64.32	65.06	65.06	-2.18%	1,906,946
Sep 2, 2025	65.84	68.00	64.48	66.51	66.51	-1.35%	2,296,416
Aug 29, 2025	64.78	67.51	64.67	67.42	67.42	4.58%	2,864,468
Aug 28, 2025	63.55	65.11	63.44	64.47	64.47	1.53%	1,411,363
Aug 27, 2025	63.46	64.70	63.28	63.50	63.50	0.11%	1,670,332
Aug 26, 2025	62.43	63.48	62.00	63.43	63.43	2.50%	1,525,841
Aug 25, 2025	61.42	61.97	61.06	61.88	61.88	0.78%	1,582,840
Aug 22, 2025	61.34	62.81	60.84	61.40	61.40	0.20%	2,003,339
Aug 21, 2025	58.12	62.08	57.94	61.28	61.28	4.75%	2,637,071
Aug 20, 2025	58.24	58.78	57.41	58.50	58.50	-0.12%	2,256,637
Aug 19, 2025	59.02	59.92	58.54	58.57	58.57	-1.51%	2,512,913
Aug 18, 2025	58.88	59.60	58.05	59.47	59.47	1.00%	2,145,510
Aug 15, 2025	60.36	60.67	58.59	58.88	58.88	-2.45%	3,196,547
Aug 14, 2025	57.86	60.68	57.83	60.36	60.36	3.06%	3,564,640
Aug 13, 2025	55.40	58.62	55.14	58.57	58.57	6.30%	3,050,192
Aug 12, 2025	55.16	55.69	54.32	55.10	55.10	0.55%	1,903,198
Aug 11, 2025	54.61	55.10	53.29	54.80	54.80	1.05%	2,091,359
Aug 8, 2025	51.84	54.62	51.44	54.23	54.23	7.62%	4,809,928
Aug 7, 2025	52.03	53.68	48.25	50.39	50.39	13.01%	8,584,685
Aug 6, 2025	46.11	46.37	43.66	44.59	44.59	-3.42%	3,142,918
Aug 5, 2025	44.08	46.20	43.96	46.17	46.17	4.48%	2,170,180
Aug 4, 2025	41.93	44.84	41.19	44.19	44.19	6.69%	2,888,070
Aug 1, 2025	40.75	42.22	40.36	41.42	41.42	1.07%	3,158,645
Jul 31, 2025	44.86	46.25	40.53	40.98	40.98	-9.32%	9,118,015
Jul 30, 2025	43.56	45.60	43.56	45.19	45.19	4.32%	4,248,589
Jul 29, 2025	44.38	44.48	43.25	43.32	43.32	-2.15%	1,785,753
Jul 28, 2025	44.62	44.90	43.84	44.27	44.27	-0.34%	1,775,790
Jul 25, 2025	45.56	45.56	44.31	44.42	44.42	-2.35%	1,439,246
Jul 24, 2025	45.39	45.92	44.92	45.49	45.49	0.09%	1,326,716
Jul 23, 2025	46.50	46.62	44.61	45.45	45.45	-1.73%	2,365,489
Jul 22, 2025	45.31	46.43	45.07	46.25	46.25	1.34%	2,082,462
Jul 21, 2025	46.79	47.00	45.52	45.64	45.64	-1.76%	1,580,133
Jul 18, 2025	47.41	47.97	46.05	46.46	46.46	-1.73%	1,769,860
Jul 17, 2025	48.20	49.30	47.14	47.28	47.28	-1.11%	2,864,513
Jul 16, 2025	48.39	48.99	47.30	47.81	47.81	-0.58%	1,517,522
Jul 15, 2025	49.71	49.82	47.90	48.09	48.09	-3.38%	1,847,770
Jul 14, 2025	50.63	51.05	49.39	49.77	49.77	-0.96%	1,448,034
Jul 11, 2025	50.74	51.50	49.49	50.25	50.25	-2.03%	1,207,800
Jul 10, 2025	50.99	52.46	50.83	51.29	51.29	0.49%	1,773,262
Jul 9, 2025	51.84	52.00	50.15	51.04	51.04	0.43%	1,713,775