Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	132.35	132.86	128.50	133.00	-	1.76%	898,273
Jun 10, 2026	130.00	133.31	128.46	130.70	130.70	0.45%	1,795,757
Jun 9, 2026	125.27	130.36	122.76	130.12	130.12	4.19%	2,258,165
Jun 8, 2026	128.22	132.00	123.92	124.89	124.89	-0.57%	2,213,606
Jun 5, 2026	133.00	133.34	124.91	125.61	125.61	-5.60%	3,345,388
Jun 4, 2026	128.83	134.28	127.39	133.06	133.06	4.75%	2,014,019
Jun 3, 2026	129.87	129.87	125.50	127.03	127.03	-2.41%	2,111,401
Jun 2, 2026	131.88	131.88	125.51	130.17	130.17	0.80%	2,088,905
Jun 1, 2026	127.00	130.44	124.81	129.14	129.14	-0.42%	2,411,106
May 29, 2026	133.22	133.97	128.31	129.69	129.69	-2.65%	3,488,311
May 28, 2026	128.43	133.71	124.60	133.22	133.22	4.48%	2,953,227
May 27, 2026	123.96	128.00	118.81	127.51	127.51	6.39%	3,405,243
May 26, 2026	118.95	120.35	115.30	119.85	119.85	0.76%	1,982,220
May 22, 2026	119.06	120.15	116.81	118.95	118.95	0.80%	2,633,838
May 21, 2026	113.44	121.01	111.20	118.01	118.01	2.64%	4,438,597
May 20, 2026	100.84	115.08	100.48	114.97	114.97	17.09%	4,455,172
May 19, 2026	95.07	99.05	93.38	98.19	98.19	2.64%	1,492,400
May 18, 2026	95.96	97.49	93.29	95.66	95.66	0.78%	1,218,162
May 15, 2026	97.31	98.00	92.50	94.92	94.92	-3.79%	1,771,436
May 14, 2026	98.20	99.54	96.04	98.66	98.66	0.19%	1,287,932
May 13, 2026	99.14	99.14	95.60	98.47	98.47	-1.47%	1,640,343
May 12, 2026	96.94	100.73	95.00	99.94	99.94	3.34%	2,547,024
May 11, 2026	95.95	97.54	94.47	96.71	96.71	1.06%	2,027,743
May 8, 2026	96.57	98.50	89.07	95.70	95.70	3.73%	3,186,826
May 7, 2026	92.81	93.90	88.89	92.26	92.26	0.01%	2,403,799
May 6, 2026	89.83	92.81	88.10	92.25	92.25	3.05%	1,682,902
May 5, 2026	91.87	93.00	87.57	89.52	89.52	-1.81%	1,378,579
May 4, 2026	87.08	92.19	87.08	91.17	91.17	4.08%	1,429,619
May 1, 2026	87.66	89.19	85.64	87.60	87.60	0.60%	1,109,273
Apr 30, 2026	84.00	87.24	79.01	87.08	87.08	4.40%	2,708,422
Apr 29, 2026	82.98	83.99	79.63	83.41	83.41	0.39%	2,441,480
Apr 28, 2026	86.04	86.60	82.07	83.09	83.09	-6.11%	2,801,345
Apr 27, 2026	88.77	91.18	87.11	88.50	88.50	-0.46%	1,503,732
Apr 24, 2026	88.23	91.01	86.76	88.91	88.91	1.18%	1,235,871
Apr 23, 2026	88.55	89.25	83.19	87.87	87.87	-1.89%	1,656,317
Apr 22, 2026	91.72	92.22	87.64	89.56	89.56	-0.89%	1,895,441
Apr 21, 2026	91.07	95.18	90.28	90.36	90.36	-0.78%	2,471,005
Apr 20, 2026	90.45	92.99	90.00	91.07	91.07	0.79%	2,050,888
Apr 17, 2026	86.65	91.83	85.33	90.36	90.36	5.44%	2,541,372
Apr 16, 2026	84.83	86.75	83.39	85.70	85.70	0.99%	1,984,246
Apr 15, 2026	86.67	88.20	84.32	84.86	84.86	-1.78%	1,478,249
Apr 14, 2026	83.04	86.97	83.04	86.40	86.40	5.10%	1,972,809
Apr 13, 2026	78.71	82.52	78.67	82.21	82.21	4.59%	2,893,211
Apr 10, 2026	87.11	88.41	74.55	78.60	78.60	-9.83%	6,406,850
Apr 9, 2026	91.83	92.40	87.12	87.17	87.17	-6.11%	1,815,434
Apr 8, 2026	96.47	99.00	91.80	92.84	92.84	-0.49%	1,690,731
Apr 7, 2026	89.87	93.33	88.75	93.30	93.30	4.06%	2,250,324
Apr 6, 2026	92.68	93.26	89.48	89.66	89.66	-4.44%	1,066,585
Apr 2, 2026	87.67	94.02	86.42	93.83	93.83	2.94%	1,744,127
Apr 1, 2026	96.30	96.30	90.93	91.15	91.15	-1.32%	1,655,602