Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.01	93.00	89.00	91.20	91.20	-1.49%	1,251,982
Mar 5, 2026	92.30	96.52	90.57	92.58	92.58	-0.47%	1,537,233
Mar 4, 2026	94.50	96.17	93.00	93.02	93.02	-0.30%	1,017,448
Mar 3, 2026	90.09	95.56	88.21	93.30	93.30	1.16%	2,132,694
Mar 2, 2026	92.03	93.83	90.54	92.23	92.23	-1.78%	1,886,644
Feb 27, 2026	95.75	96.99	92.09	93.90	93.90	-4.15%	1,924,707
Feb 26, 2026	95.59	99.06	93.23	97.97	97.97	2.83%	1,852,225
Feb 25, 2026	96.31	97.44	94.04	95.27	95.27	-0.14%	1,578,328
Feb 24, 2026	95.42	98.70	94.56	95.40	95.40	1.04%	1,935,971
Feb 23, 2026	101.66	103.58	93.79	94.42	94.42	-8.42%	3,247,564
Feb 20, 2026	108.00	113.78	99.21	103.10	103.10	-3.08%	5,102,269
Feb 19, 2026	106.61	108.85	104.90	106.38	106.38	-0.97%	1,682,340
Feb 18, 2026	108.47	110.46	106.40	107.42	107.42	0.29%	1,206,292
Feb 17, 2026	104.00	109.19	102.00	107.11	107.11	2.16%	1,961,345
Feb 13, 2026	102.90	106.42	102.75	104.85	104.85	2.03%	1,046,562
Feb 12, 2026	108.00	108.51	100.28	102.76	102.76	-4.48%	2,006,144
Feb 11, 2026	106.30	107.67	100.26	107.58	107.58	2.43%	1,759,360
Feb 10, 2026	105.58	107.69	104.53	105.03	105.03	-0.29%	1,177,170
Feb 9, 2026	101.08	106.73	99.50	105.34	105.34	3.43%	1,555,380
Feb 6, 2026	100.77	102.70	97.52	101.85	101.85	3.55%	2,271,773
Feb 5, 2026	105.27	107.76	97.88	98.36	98.36	-7.34%	5,320,701
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