Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	137.85	145.84	137.50	142.94	142.94	4.37%	2,547,297
Jun 24, 2026	133.17	141.07	132.60	136.96	136.96	4.69%	3,857,140
Jun 23, 2026	128.67	134.75	127.62	130.83	130.83	1.55%	1,931,997
Jun 22, 2026	131.16	132.07	125.12	128.83	128.83	-2.24%	1,444,663
Jun 18, 2026	132.48	134.00	130.19	131.78	131.78	2.07%	3,409,023
Jun 17, 2026	127.34	130.79	125.00	129.11	129.11	1.39%	2,118,855
Jun 16, 2026	130.19	133.11	126.77	127.34	127.34	-1.91%	2,672,704
Jun 15, 2026	135.00	135.00	128.53	129.82	129.82	-1.37%	1,649,050
Jun 12, 2026	133.15	133.66	128.50	131.62	131.62	0.55%	1,511,450
Jun 11, 2026	132.35	133.37	128.50	130.90	130.90	0.15%	1,502,610
Jun 10, 2026	130.00	133.31	128.46	130.70	130.70	0.45%	1,797,499
Jun 9, 2026	125.27	130.36	122.76	130.12	130.12	4.19%	2,258,295
Jun 8, 2026	128.22	132.00	123.92	124.89	124.89	-0.57%	2,213,894
Jun 5, 2026	133.00	133.34	124.91	125.61	125.61	-5.60%	3,345,530
Jun 4, 2026	128.83	134.28	127.39	133.06	133.06	4.75%	2,014,340
Jun 3, 2026	129.87	129.87	125.50	127.03	127.03	-2.41%	2,111,878
Jun 2, 2026	131.88	131.88	125.51	130.17	130.17	0.80%	2,089,188
Jun 1, 2026	127.00	130.44	124.81	129.14	129.14	-0.42%	2,414,050
May 29, 2026	133.22	133.97	128.31	129.69	129.69	-2.65%	3,513,787