Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
153.18
-15.40 (-9.14%)
At close: Nov 5, 2026, 4:00 PM EST
137.37
-15.81 (-10.32%)
After-hours: Nov 5, 2026, 5:57 PM EST
Guardant Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 165.00 | 165.10 | 151.92 | 153.18 | 153.18 | -9.14% | 4,077,716 |
| Nov 4, 2026 | 176.49 | 177.77 | 167.25 | 168.58 | 168.58 | -3.67% | 2,267,639 |
| Nov 3, 2026 | 172.96 | 178.38 | 167.31 | 175.00 | 175.00 | 2.50% | 1,850,716 |
| Nov 2, 2026 | 179.50 | 180.05 | 167.94 | 170.73 | 170.73 | -4.51% | 2,389,203 |
| Oct 30, 2026 | 182.48 | 185.65 | 175.44 | 178.80 | 178.80 | -3.51% | 1,502,198 |
| Oct 29, 2026 | 185.17 | 186.01 | 178.14 | 185.31 | 185.31 | 1.49% | 1,245,558 |
| Oct 28, 2026 | 178.06 | 186.03 | 177.00 | 182.59 | 182.59 | 2.54% | 2,321,307 |
| Oct 27, 2026 | 173.74 | 178.69 | 172.60 | 178.06 | 178.06 | 2.78% | 1,486,299 |
| Oct 26, 2026 | 170.10 | 175.08 | 168.73 | 173.25 | 173.25 | 2.47% | 1,997,000 |
| Oct 23, 2026 | 163.16 | 171.73 | 160.72 | 169.08 | 169.08 | 3.77% | 1,669,621 |
| Oct 22, 2026 | 165.03 | 167.25 | 158.68 | 162.94 | 162.94 | -2.23% | 1,770,620 |
| Oct 21, 2026 | 162.29 | 171.22 | 162.00 | 166.66 | 166.66 | 2.50% | 2,535,627 |
| Oct 20, 2026 | 158.29 | 163.57 | 155.07 | 162.59 | 162.59 | 2.98% | 1,308,975 |
| Oct 19, 2026 | 160.65 | 163.91 | 155.00 | 157.88 | 157.88 | -0.45% | 1,869,743 |
| Oct 16, 2026 | 165.88 | 168.47 | 157.44 | 158.60 | 158.60 | -4.39% | 1,975,668 |
| Oct 15, 2026 | 160.78 | 168.86 | 159.00 | 165.88 | 165.88 | 1.77% | 1,329,362 |
| Oct 14, 2026 | 159.89 | 166.16 | 159.00 | 162.99 | 162.99 | 0.56% | 1,278,817 |
| Oct 13, 2026 | 161.95 | 164.53 | 158.36 | 162.09 | 162.09 | -0.43% | 1,297,569 |
| Oct 12, 2026 | 168.26 | 168.69 | 158.46 | 162.79 | 162.79 | -2.79% | 1,556,415 |
| Oct 9, 2026 | 166.03 | 170.81 | 166.03 | 167.47 | 167.47 | 1.15% | 1,520,097 |
| Oct 8, 2026 | 166.24 | 167.28 | 161.61 | 165.56 | 165.56 | -1.65% | 1,599,422 |
| Oct 7, 2026 | 166.50 | 171.55 | 165.00 | 168.33 | 168.33 | -1.38% | 2,200,616 |
| Oct 6, 2026 | 188.00 | 191.05 | 170.05 | 170.69 | 170.69 | -8.83% | 3,387,098 |
| Oct 5, 2026 | 177.45 | 187.69 | 176.37 | 187.22 | 187.22 | 5.30% | 1,746,285 |
| Oct 2, 2026 | 173.32 | 179.17 | 172.00 | 177.80 | 177.80 | 1.75% | 1,650,849 |
| Oct 1, 2026 | 177.17 | 180.91 | 173.96 | 174.75 | 174.75 | -2.02% | 1,961,260 |
| Sep 30, 2026 | 177.75 | 180.34 | 175.33 | 178.36 | 178.36 | 0.35% | 1,583,283 |
| Sep 29, 2026 | 176.78 | 180.90 | 174.54 | 177.73 | 177.73 | 0.23% | 1,658,542 |
| Sep 28, 2026 | 174.85 | 180.05 | 174.69 | 177.33 | 177.33 | 0.05% | 1,318,541 |
| Sep 25, 2026 | 178.50 | 179.97 | 174.50 | 177.25 | 177.25 | 0.45% | 1,578,716 |
| Sep 24, 2026 | 174.05 | 181.79 | 173.50 | 176.45 | 176.45 | 0.08% | 2,571,950 |
| Sep 23, 2026 | 176.21 | 179.35 | 174.17 | 176.31 | 176.31 | -0.48% | 1,432,142 |
| Sep 22, 2026 | 172.40 | 179.43 | 170.50 | 177.16 | 177.16 | 1.89% | 2,226,443 |
| Sep 21, 2026 | 181.37 | 181.37 | 172.86 | 173.87 | 173.87 | -3.07% | 2,623,995 |
| Sep 18, 2026 | 183.00 | 183.50 | 175.62 | 179.38 | 179.38 | -2.03% | 3,080,785 |
| Sep 17, 2026 | 177.49 | 183.51 | 175.45 | 183.10 | 183.10 | 4.69% | 1,858,760 |
| Sep 16, 2026 | 175.00 | 179.39 | 173.82 | 174.90 | 174.90 | -0.43% | 1,523,660 |
| Sep 15, 2026 | 168.25 | 179.30 | 167.00 | 175.65 | 175.65 | 4.65% | 2,852,686 |
| Sep 14, 2026 | 156.55 | 168.15 | 155.78 | 167.84 | 167.84 | 6.65% | 1,493,187 |
| Sep 11, 2026 | 160.14 | 161.40 | 156.28 | 157.38 | 157.38 | -1.04% | 695,946 |
| Sep 10, 2026 | 159.52 | 164.17 | 156.32 | 159.03 | 159.03 | -2.30% | 1,055,760 |
| Sep 9, 2026 | 161.26 | 167.98 | 159.94 | 162.78 | 162.78 | 1.12% | 1,115,819 |
| Sep 8, 2026 | 166.11 | 166.69 | 160.25 | 160.98 | 160.98 | -0.27% | 2,039,119 |
| Sep 4, 2026 | 160.00 | 164.84 | 154.00 | 161.41 | 161.41 | 0.23% | 2,402,454 |
| Sep 3, 2026 | 164.09 | 166.42 | 159.59 | 161.04 | 161.04 | -1.24% | 1,190,892 |
| Sep 2, 2026 | 163.79 | 168.97 | 157.35 | 163.06 | 163.06 | -0.82% | 1,757,228 |
| Sep 1, 2026 | 158.50 | 165.63 | 156.32 | 164.41 | 164.41 | 3.39% | 2,437,498 |
| Aug 31, 2026 | 160.01 | 162.14 | 155.63 | 159.02 | 159.02 | -1.54% | 1,857,131 |
| Aug 28, 2026 | 166.35 | 169.60 | 160.23 | 161.50 | 161.50 | -4.17% | 1,821,582 |
| Aug 27, 2026 | 170.94 | 173.10 | 168.19 | 168.52 | 168.52 | -1.40% | 1,518,063 |