Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	107.92	108.13	104.57	105.22	105.22	-2.95%	1,669,118
Nov 28, 2025	108.81	108.81	106.48	108.42	108.42	0.58%	687,786
Nov 26, 2025	108.76	109.81	106.67	107.79	107.79	-0.94%	1,592,056
Nov 25, 2025	112.43	112.43	108.52	108.81	108.81	-2.19%	2,854,019
Nov 24, 2025	105.79	111.91	104.35	111.25	111.25	5.53%	2,816,033
Nov 21, 2025	99.75	108.06	98.23	105.42	105.42	5.10%	3,322,989
Nov 20, 2025	103.50	110.00	100.04	100.30	100.30	0.75%	5,522,467
Nov 19, 2025	95.88	105.27	95.01	99.55	99.55	4.16%	4,720,984
Nov 18, 2025	95.84	97.67	94.05	95.57	95.57	-0.94%	1,530,408
Nov 17, 2025	94.49	97.45	93.98	96.48	96.48	2.24%	1,523,826
Nov 14, 2025	91.21	95.78	90.44	94.37	94.37	0.25%	1,732,468
Nov 13, 2025	96.82	98.17	93.51	94.13	94.13	-3.79%	2,152,322
Nov 12, 2025	98.36	99.73	95.26	97.84	97.84	0.13%	2,329,582
Nov 11, 2025	96.78	99.31	96.75	97.71	97.71	-0.21%	1,900,647
Nov 10, 2025	98.00	101.57	96.45	97.92	97.92	1.24%	2,825,739
Nov 7, 2025	95.08	96.77	92.54	96.72	96.72	0.49%	2,745,617
Nov 6, 2025	95.01	97.51	89.68	96.25	96.25	1.26%	4,021,540
Nov 5, 2025	92.75	95.24	88.88	95.05	95.05	-3.15%	9,810,345
Nov 4, 2025	93.40	100.22	93.05	98.14	98.14	-0.79%	3,066,084
Nov 3, 2025	94.07	99.23	92.57	98.92	98.92	6.34%	2,686,268
Oct 31, 2025	91.39	93.66	88.68	93.02	93.02	0.66%	4,053,797
Oct 30, 2025	89.99	95.88	88.22	92.41	92.41	27.87%	11,095,411
Oct 29, 2025	69.17	73.15	68.02	72.27	72.27	3.87%	4,725,062
Oct 28, 2025	70.85	70.85	68.33	69.58	69.58	-1.79%	1,933,647
Oct 27, 2025	72.56	73.31	70.01	70.85	70.85	-1.80%	1,971,529
Oct 24, 2025	70.28	72.70	69.83	72.15	72.15	4.04%	2,469,417
Oct 23, 2025	67.82	69.38	66.59	69.35	69.35	1.94%	2,065,646
Oct 22, 2025	69.23	69.51	66.72	68.03	68.03	0.77%	1,959,151
Oct 21, 2025	70.12	70.33	67.04	67.51	67.51	-3.83%	2,548,615
Oct 20, 2025	65.96	70.28	65.96	70.20	70.20	7.24%	2,446,007
Oct 17, 2025	66.95	67.10	64.00	65.46	65.46	-2.98%	1,685,483
Oct 16, 2025	64.61	68.23	64.58	67.47	67.47	5.11%	2,967,847
Oct 15, 2025	63.09	65.27	62.99	64.19	64.19	2.61%	1,701,865
Oct 14, 2025	61.46	63.77	61.00	62.56	62.56	1.34%	1,430,959
Oct 13, 2025	64.56	65.23	61.33	61.73	61.73	-3.88%	2,026,032
Oct 10, 2025	66.57	66.57	63.87	64.22	64.22	-1.59%	2,171,352
Oct 9, 2025	65.15	66.50	64.90	65.26	65.26	-0.09%	1,175,132
Oct 8, 2025	64.07	66.03	63.78	65.32	65.32	2.96%	1,594,533
Oct 7, 2025	63.27	64.19	61.70	63.44	63.44	0.09%	1,431,164
Oct 6, 2025	63.10	65.19	62.95	63.38	63.38	0.86%	1,996,982
Oct 3, 2025	61.91	63.61	61.13	62.84	62.84	2.25%	1,825,940
Oct 2, 2025	62.60	63.00	60.45	61.46	61.46	-1.90%	2,086,252
Oct 1, 2025	62.48	63.63	61.67	62.65	62.65	0.27%	1,751,300
Sep 30, 2025	61.98	62.55	61.32	62.48	62.48	0.79%	1,917,838
Sep 29, 2025	60.03	62.78	59.63	61.99	61.99	3.27%	2,654,540
Sep 26, 2025	60.18	60.71	59.03	60.03	60.03	-0.25%	2,484,591
Sep 25, 2025	59.37	63.05	58.74	60.18	60.18	4.35%	4,712,313
Sep 24, 2025	61.05	61.16	55.38	57.67	57.67	-3.43%	4,462,810
Sep 23, 2025	59.95	61.68	59.37	59.72	59.72	-0.10%	2,239,420
Sep 22, 2025	59.80	61.47	59.19	59.78	59.78	1.07%	2,261,849