Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	65.15	66.50	64.90	65.26	65.26	-0.09%	1,173,246
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
Sep 19, 2025	59.18	59.72	58.63	59.15	59.15	0.60%	2,807,950
Sep 18, 2025	57.17	58.92	56.95	58.80	58.80	2.82%	1,795,080
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