Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	96.57	98.50	89.07	95.70	95.70	3.73%	3,179,804
May 7, 2026	92.81	93.90	88.89	92.26	92.26	0.01%	2,360,170
May 6, 2026	89.83	92.81	88.10	92.25	92.25	3.05%	1,680,993
May 5, 2026	91.87	93.00	87.57	89.52	89.52	-1.81%	1,378,465
May 4, 2026	87.08	92.19	87.08	91.17	91.17	4.08%	1,427,596
May 1, 2026	87.66	89.19	85.64	87.60	87.60	0.60%	1,109,062
Apr 30, 2026	84.00	87.24	79.01	87.08	87.08	4.40%	2,704,833
Apr 29, 2026	82.98	83.99	79.63	83.41	83.41	0.39%	2,441,478
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
Mar 31, 2026	88.10	92.91	87.75	92.37	92.37	7.16%	3,001,226
Mar 30, 2026	85.01	87.41	84.60	86.20	86.20	1.88%	2,072,304
Mar 27, 2026	87.24	88.41	83.45	84.61	84.61	-3.96%	2,156,800
Mar 26, 2026	85.55	89.19	85.35	88.10	88.10	1.76%	1,617,124
Mar 25, 2026	85.00	89.26	84.51	86.58	86.58	3.58%	2,149,319
Mar 24, 2026	85.05	85.93	82.39	83.59	83.59	-1.61%	1,746,200
Mar 23, 2026	87.56	88.32	84.71	84.96	84.96	-0.26%	1,506,835
Mar 20, 2026	88.74	89.11	84.42	85.18	85.18	-4.38%	2,401,291
Mar 19, 2026	86.63	90.28	84.78	89.08	89.08	2.07%	1,241,100
Mar 18, 2026	88.09	89.85	86.93	87.27	87.27	-1.67%	1,791,023
Mar 17, 2026	86.93	89.06	86.88	88.75	88.75	1.80%	1,167,270
Mar 16, 2026	87.21	88.45	86.07	87.18	87.18	1.98%	1,385,381
Mar 13, 2026	84.77	88.27	84.77	85.49	85.49	1.75%	2,443,982
Mar 12, 2026	86.33	87.21	82.26	84.02	84.02	-4.56%	3,016,171
Mar 11, 2026	89.50	90.22	87.55	88.03	88.03	-2.72%	1,599,715
Mar 10, 2026	91.72	92.72	89.39	90.49	90.49	-0.78%	1,373,083
Mar 9, 2026	91.01	92.11	88.29	91.20	91.20	-	1,712,244
Mar 6, 2026	90.01	93.00	89.00	91.20	91.20	-1.49%	1,272,484
Mar 5, 2026	92.30	96.52	90.57	92.58	92.58	-0.47%	1,538,279
Mar 4, 2026	94.50	96.17	93.00	93.02	93.02	-0.30%	1,070,795
Mar 3, 2026	90.09	95.56	88.21	93.30	93.30	1.16%	2,133,437
Mar 2, 2026	92.03	93.83	90.54	92.23	92.23	-1.78%	1,886,662
Feb 27, 2026	95.75	96.99	92.09	93.90	93.90	-4.15%	1,924,707