Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	109.01	111.50	106.42	108.74	108.74	-1.08%	1,799,638
Jan 7, 2026	112.66	113.91	108.60	109.93	109.93	-2.14%	2,607,188
Jan 6, 2026	101.92	112.44	101.92	112.33	112.33	10.27%	4,398,293
Jan 5, 2026	101.10	103.55	97.31	101.87	101.87	0.13%	2,909,009
Jan 2, 2026	102.30	102.80	100.76	101.74	101.74	-0.39%	1,093,306
Dec 31, 2025	100.76	102.72	100.58	102.14	102.14	1.53%	1,026,191
Dec 30, 2025	101.90	101.96	99.82	100.60	100.60	-0.78%	987,234
Dec 29, 2025	102.52	103.21	100.70	101.39	101.39	-1.54%	855,282
Dec 26, 2025	102.28	104.75	101.50	102.98	102.98	0.59%	1,042,359
Dec 24, 2025	101.87	103.00	101.39	102.38	102.38	-0.12%	581,160
Dec 23, 2025	100.76	103.17	100.00	102.50	102.50	1.14%	1,480,968
Dec 22, 2025	100.93	102.14	99.77	101.34	101.34	1.60%	1,319,080
Dec 19, 2025	96.65	100.07	96.51	99.74	99.74	2.72%	3,451,180
Dec 18, 2025	98.54	99.82	96.28	97.10	97.10	-0.38%	2,828,316
Dec 17, 2025	101.46	101.46	96.95	97.47	97.47	-2.53%	1,882,233
Dec 16, 2025	102.01	103.00	97.17	100.00	100.00	-2.60%	3,254,942
Dec 15, 2025	104.12	105.01	102.20	102.67	102.67	0.59%	1,949,815
Dec 12, 2025	103.52	103.52	100.47	102.07	102.07	0.68%	1,508,219
Dec 11, 2025	104.36	104.37	100.21	101.38	101.38	-1.21%	1,162,237
Dec 10, 2025	103.21	105.67	102.30	102.62	102.62	-0.57%	1,930,413
Dec 9, 2025	104.03	106.00	101.94	103.21	103.21	-0.92%	1,415,501
Dec 8, 2025	102.60	106.15	102.07	104.17	104.17	2.11%	1,867,654
Dec 5, 2025	108.84	108.84	100.68	102.02	102.02	-5.99%	3,737,331
Dec 4, 2025	106.01	109.59	105.68	108.52	108.52	2.42%	1,895,161
Dec 3, 2025	104.45	107.19	103.47	105.96	105.96	2.01%	1,571,994
Dec 2, 2025	106.62	107.47	103.36	103.87	103.87	-1.28%	1,537,501
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