Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
161.41
+0.37 (0.23%)
At close: Sep 4, 2026, 4:00 PM EDT
162.50
+1.09 (0.68%)
After-hours: Sep 4, 2026, 7:43 PM EDT
Guardant Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 160.00 | 164.84 | 154.00 | 161.41 | 161.41 | 0.23% | 2,393,405 |
| Sep 3, 2026 | 164.09 | 166.42 | 159.59 | 161.04 | 161.04 | -1.24% | 1,040,227 |
| Sep 2, 2026 | 163.79 | 168.97 | 157.35 | 163.06 | 163.06 | -0.82% | 1,745,453 |
| Sep 1, 2026 | 158.50 | 165.63 | 156.32 | 164.41 | 164.41 | 3.39% | 2,402,244 |
| Aug 31, 2026 | 160.01 | 162.14 | 155.63 | 159.02 | 159.02 | -1.54% | 1,855,604 |
| Aug 28, 2026 | 166.35 | 169.60 | 160.23 | 161.50 | 161.50 | -4.17% | 1,820,663 |
| Aug 27, 2026 | 170.94 | 173.10 | 168.19 | 168.52 | 168.52 | -1.40% | 1,504,456 |
| Aug 26, 2026 | 164.71 | 173.17 | 164.29 | 170.92 | 170.92 | 3.64% | 2,010,292 |
| Aug 25, 2026 | 164.54 | 167.90 | 161.22 | 164.92 | 164.92 | 1.07% | 1,188,280 |
| Aug 24, 2026 | 164.62 | 167.48 | 162.00 | 163.18 | 163.18 | -4.40% | 2,203,458 |
| Aug 21, 2026 | 167.25 | 170.85 | 165.01 | 170.69 | 170.69 | 1.67% | 1,907,674 |
| Aug 20, 2026 | 161.55 | 171.74 | 161.55 | 167.88 | 167.88 | 2.78% | 2,545,477 |
| Aug 19, 2026 | 165.51 | 168.73 | 159.46 | 163.34 | 163.34 | 2.01% | 2,382,345 |
| Aug 18, 2026 | 160.72 | 164.26 | 158.81 | 160.12 | 160.12 | -0.96% | 1,200,509 |
| Aug 17, 2026 | 156.45 | 162.96 | 155.00 | 161.67 | 161.67 | 2.84% | 4,857,439 |
| Aug 14, 2026 | 157.93 | 159.71 | 156.21 | 157.21 | 157.21 | -1.46% | 2,563,718 |
| Aug 13, 2026 | 165.86 | 166.04 | 158.93 | 159.54 | 159.54 | -3.37% | 2,798,806 |
| Aug 12, 2026 | 165.89 | 168.37 | 162.65 | 165.11 | 165.11 | 0.01% | 1,218,306 |
| Aug 11, 2026 | 166.44 | 168.90 | 163.50 | 165.09 | 165.09 | -1.27% | 1,295,391 |
| Aug 10, 2026 | 167.90 | 171.92 | 165.16 | 167.21 | 167.21 | -0.75% | 1,518,483 |
| Aug 7, 2026 | 161.76 | 169.20 | 160.00 | 168.48 | 168.48 | 6.92% | 2,159,421 |
| Aug 6, 2026 | 160.43 | 162.50 | 157.11 | 157.58 | 157.58 | -3.43% | 1,511,581 |
| Aug 5, 2026 | 160.00 | 164.91 | 159.00 | 163.18 | 163.18 | 2.12% | 2,393,999 |
| Aug 4, 2026 | 162.64 | 163.05 | 157.02 | 159.79 | 159.79 | 0.60% | 2,184,043 |
| Aug 3, 2026 | 158.46 | 163.99 | 155.05 | 158.83 | 158.83 | -1.95% | 1,999,869 |
| Jul 31, 2026 | 162.50 | 176.58 | 160.01 | 161.99 | 161.99 | 6.33% | 4,582,989 |
| Jul 30, 2026 | 146.13 | 155.55 | 145.46 | 152.35 | 152.35 | 5.75% | 2,594,056 |
| Jul 29, 2026 | 143.62 | 148.59 | 140.86 | 144.07 | 144.07 | 0.31% | 2,725,051 |
| Jul 28, 2026 | 145.41 | 147.69 | 141.33 | 143.62 | 143.62 | -1.27% | 1,579,437 |
| Jul 27, 2026 | 147.33 | 151.00 | 143.62 | 145.47 | 145.47 | -1.26% | 1,292,283 |
| Jul 24, 2026 | 150.20 | 152.38 | 145.49 | 147.33 | 147.33 | -1.91% | 1,884,516 |
| Jul 23, 2026 | 149.75 | 154.09 | 149.10 | 150.20 | 150.20 | -0.36% | 1,087,181 |
| Jul 22, 2026 | 150.94 | 152.19 | 147.65 | 150.75 | 150.75 | -1.01% | 1,101,605 |
| Jul 21, 2026 | 147.33 | 153.01 | 144.85 | 152.29 | 152.29 | 2.85% | 1,485,523 |
| Jul 20, 2026 | 156.54 | 156.54 | 147.69 | 148.07 | 148.07 | -5.00% | 2,521,044 |
| Jul 17, 2026 | 152.73 | 157.33 | 149.78 | 155.87 | 155.87 | 0.56% | 1,996,888 |
| Jul 16, 2026 | 163.29 | 164.85 | 154.21 | 155.00 | 155.00 | -4.88% | 2,800,628 |
| Jul 15, 2026 | 160.98 | 164.98 | 160.69 | 162.96 | 162.96 | 1.78% | 1,548,416 |
| Jul 14, 2026 | 160.75 | 163.52 | 158.35 | 160.11 | 160.11 | 1.08% | 1,345,056 |
| Jul 13, 2026 | 158.20 | 160.79 | 155.50 | 158.40 | 158.40 | -1.03% | 1,730,140 |
| Jul 10, 2026 | 163.93 | 164.08 | 156.87 | 160.05 | 160.05 | -2.46% | 1,976,502 |
| Jul 9, 2026 | 154.40 | 170.87 | 152.64 | 164.08 | 164.08 | 5.06% | 3,846,132 |
| Jul 8, 2026 | 159.29 | 160.90 | 155.75 | 156.17 | 156.17 | -4.14% | 3,334,457 |
| Jul 7, 2026 | 168.03 | 169.27 | 162.58 | 162.92 | 162.92 | -3.49% | 2,465,603 |
| Jul 6, 2026 | 174.08 | 174.08 | 165.54 | 168.82 | 168.82 | 0.50% | 2,170,511 |
| Jul 2, 2026 | 171.96 | 171.99 | 166.74 | 167.98 | 167.98 | -1.63% | 3,455,282 |
| Jul 1, 2026 | 160.76 | 172.61 | 156.16 | 170.77 | 170.77 | 13.82% | 6,709,305 |
| Jun 30, 2026 | 151.92 | 152.72 | 148.29 | 150.03 | 150.03 | -2.41% | 3,380,920 |
| Jun 29, 2026 | 150.00 | 153.95 | 148.46 | 153.74 | 153.74 | 3.03% | 2,730,608 |
| Jun 26, 2026 | 145.61 | 151.85 | 144.27 | 149.22 | 149.22 | 4.39% | 18,771,297 |