Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	128.43	133.71	124.60	133.22	133.22	4.48%	2,997,272
May 27, 2026	123.96	128.00	118.81	127.51	127.51	6.39%	3,407,993
May 26, 2026	118.95	120.35	115.30	119.85	119.85	0.76%	1,983,797
May 22, 2026	119.06	120.15	116.81	118.95	118.95	0.80%	2,819,648
May 21, 2026	113.44	121.01	111.20	118.01	118.01	2.64%	4,934,818
May 20, 2026	100.84	115.08	100.48	114.97	114.97	17.09%	4,471,767
May 19, 2026	95.07	99.05	93.38	98.19	98.19	2.64%	1,543,387
May 18, 2026	95.96	97.49	93.29	95.66	95.66	0.78%	1,218,307
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