Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	42.58	42.86	39.72	40.64	40.64	-5.71%	2,280,609
Mar 12, 2025	43.92	45.00	42.78	43.10	43.10	1.10%	3,248,091
Mar 11, 2025	36.58	43.49	36.51	42.63	42.63	18.95%	4,237,762
Mar 10, 2025	38.20	38.59	34.88	35.84	35.84	-8.85%	3,749,349
Mar 7, 2025	40.10	40.50	37.85	39.32	39.32	-2.12%	2,314,557
Mar 6, 2025	41.25	42.33	39.88	40.17	40.17	-5.84%	2,138,276
Mar 5, 2025	41.01	42.97	40.59	42.66	42.66	2.84%	1,686,220
Mar 4, 2025	39.85	42.58	39.17	41.48	41.48	1.82%	2,946,277
Mar 3, 2025	42.71	43.88	40.47	40.74	40.74	-4.25%	1,862,980
Feb 28, 2025	41.72	42.67	41.11	42.55	42.55	1.04%	1,488,594
Feb 27, 2025	43.19	43.23	41.48	42.11	42.11	-2.50%	1,642,428
Feb 26, 2025	41.41	43.83	41.39	43.19	43.19	7.04%	2,665,598
Feb 25, 2025	42.46	44.01	40.28	40.35	40.35	-4.92%	2,396,867
Feb 24, 2025	43.24	45.98	42.25	42.44	42.44	-1.00%	2,571,085
Feb 21, 2025	48.50	49.00	42.19	42.87	42.87	-9.56%	5,736,024
Feb 20, 2025	48.33	49.35	46.83	47.40	47.40	-3.27%	3,028,758
Feb 19, 2025	48.47	49.50	47.56	49.00	49.00	1.51%	2,404,188
Feb 18, 2025	49.90	49.90	47.03	48.27	48.27	0.31%	2,206,526
Feb 14, 2025	47.50	49.48	47.27	48.12	48.12	2.43%	2,130,071
Feb 13, 2025	45.73	47.55	45.71	46.98	46.98	3.53%	2,414,014
Feb 12, 2025	42.50	45.75	42.21	45.38	45.38	4.08%	1,397,691
Feb 11, 2025	43.71	44.40	42.76	43.60	43.60	-1.80%	1,545,781
Feb 10, 2025	44.59	44.61	41.79	44.40	44.40	-0.16%	2,728,265
Feb 7, 2025	44.52	45.97	44.26	44.47	44.47	-3.51%	6,162,857
Feb 6, 2025	47.72	48.08	46.02	46.09	46.09	-3.16%	1,282,988
Feb 5, 2025	47.36	48.58	47.07	47.60	47.60	0.90%	1,073,368
Feb 4, 2025	48.45	48.45	46.84	47.17	47.17	-0.84%	1,332,338
Feb 3, 2025	44.51	47.63	44.10	47.57	47.57	1.26%	1,826,615
Jan 31, 2025	49.77	49.77	46.73	46.98	46.98	-5.93%	2,398,993
Jan 30, 2025	48.97	50.89	48.32	49.94	49.94	4.81%	3,241,933
Jan 29, 2025	48.30	48.94	47.50	47.65	47.65	-1.26%	1,484,461
Jan 28, 2025	47.53	48.29	46.71	48.26	48.26	2.72%	2,240,655
Jan 27, 2025	46.94	47.78	45.59	46.98	46.98	-0.49%	1,842,026
Jan 24, 2025	48.26	48.60	46.43	47.21	47.21	-2.86%	1,711,461
Jan 23, 2025	46.80	48.82	45.42	48.60	48.60	2.97%	2,764,767
Jan 22, 2025	45.13	49.86	44.77	47.20	47.20	4.59%	5,915,736
Jan 21, 2025	39.04	45.68	38.32	45.13	45.13	23.10%	7,159,443
Jan 17, 2025	37.58	37.93	36.45	36.66	36.66	-1.74%	1,139,373
Jan 16, 2025	37.13	37.87	36.86	37.31	37.31	-0.51%	1,247,890
Jan 15, 2025	38.52	38.97	36.95	37.50	37.50	0.11%	1,546,564
Jan 14, 2025	38.18	39.29	35.82	37.46	37.46	-1.68%	2,466,864
Jan 13, 2025	37.07	38.33	35.68	38.10	38.10	3.80%	2,954,568
Jan 10, 2025	36.85	37.08	34.80	36.71	36.71	0.31%	2,808,155
Jan 8, 2025	36.35	37.46	36.11	36.59	36.59	1.22%	2,218,118
Jan 7, 2025	36.10	36.57	34.55	36.15	36.15	0.75%	1,877,027
Jan 6, 2025	33.90	37.08	33.75	35.88	35.88	6.28%	3,561,117
Jan 3, 2025	32.06	33.82	31.72	33.76	33.76	6.26%	1,734,529
Jan 2, 2025	31.25	32.67	30.97	31.77	31.77	3.99%	1,686,834
Dec 31, 2024	30.86	30.98	30.15	30.55	30.55	0.03%	1,605,590
Dec 30, 2024	30.26	31.24	29.91	30.54	30.54	0.33%	1,517,261