GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.66	56.75	48.00	50.21	50.21	-50.55%	15,409,847
Feb 19, 2026	99.00	102.52	98.10	101.53	101.53	-0.73%	1,157,870
Feb 18, 2026	98.68	109.05	97.88	102.28	102.28	3.28%	643,929
Feb 17, 2026	99.52	101.88	95.17	99.03	99.03	1.57%	433,456
Feb 13, 2026	96.67	99.85	94.75	97.50	97.50	1.68%	450,212
Feb 12, 2026	100.42	101.06	92.50	95.89	95.89	-4.49%	737,316
Feb 11, 2026	103.73	104.12	98.00	100.40	100.40	-3.16%	467,579
Feb 10, 2026	101.33	106.00	99.57	103.68	103.68	3.27%	623,086
Feb 9, 2026	99.45	101.11	97.00	100.40	100.40	0.33%	526,297
Feb 6, 2026	98.30	101.01	96.75	100.07	100.07	6.39%	723,443
Feb 5, 2026	97.35	100.54	93.50	94.06	94.06	-4.87%	989,578
Feb 4, 2026	108.75	108.75	96.10	98.88	98.88	-6.20%	894,635
Feb 3, 2026	105.47	109.35	101.74	105.42	105.42	1.69%	467,590
Feb 2, 2026	97.81	103.79	97.81	103.67	103.67	5.98%	489,613
Jan 30, 2026	99.85	104.38	97.10	97.82	97.82	-3.13%	799,181
Jan 29, 2026	99.77	102.56	97.51	100.98	100.98	-0.02%	689,996
Jan 28, 2026	108.51	108.90	99.47	101.00	101.00	-7.32%	1,038,538
Jan 27, 2026	106.35	111.00	102.00	108.98	108.98	2.51%	922,728
Jan 26, 2026	104.51	112.42	101.05	106.31	106.31	1.34%	812,565
Jan 23, 2026	113.17	114.03	104.31	104.90	104.90	-9.62%	1,222,446
Jan 22, 2026	101.07	118.84	100.23	116.06	116.06	14.83%	1,393,816
Jan 21, 2026	101.31	103.67	98.56	101.07	101.07	-0.24%	941,464
Jan 20, 2026	93.75	106.25	93.00	101.31	101.31	4.77%	1,161,638
Jan 16, 2026	98.26	100.69	95.13	96.70	96.70	-0.76%	727,778
Jan 15, 2026	104.94	106.11	96.68	97.44	97.44	-6.98%	740,929
Jan 14, 2026	102.74	105.18	97.82	104.75	104.75	2.73%	519,595
Jan 13, 2026	104.39	105.05	98.68	101.97	101.97	-3.74%	535,479
Jan 12, 2026	99.93	108.93	94.83	105.93	105.93	5.82%	1,001,228
Jan 9, 2026	99.52	100.47	97.05	100.10	100.10	2.10%	535,716
Jan 8, 2026	101.67	101.67	96.70	98.04	98.04	-5.36%	940,292
Jan 7, 2026	103.55	107.47	102.17	103.59	103.59	-0.38%	926,365
Jan 6, 2026	96.33	104.91	96.00	103.98	103.98	8.60%	803,980
Jan 5, 2026	89.06	96.09	87.27	95.75	95.75	7.74%	590,804
Jan 2, 2026	86.96	89.45	85.30	88.87	88.87	3.83%	426,466
Dec 31, 2025	85.23	87.30	84.08	85.59	85.59	0.34%	762,521
Dec 30, 2025	88.00	88.03	84.77	85.30	85.30	-2.94%	562,700
Dec 29, 2025	89.57	92.62	87.17	87.88	87.88	-4.05%	532,829
Dec 26, 2025	91.72	92.00	87.61	91.59	91.59	-0.29%	498,505
Dec 24, 2025	90.11	91.89	88.10	91.86	91.86	0.51%	262,150
Dec 23, 2025	93.72	94.59	90.68	91.39	91.39	-3.14%	771,068
Dec 22, 2025	92.80	95.09	91.10	94.35	94.35	3.58%	631,516
Dec 19, 2025	88.35	94.84	87.56	91.09	91.09	3.14%	2,417,098
Dec 18, 2025	88.60	91.18	87.52	88.32	88.32	2.85%	645,387
Dec 17, 2025	87.00	88.54	84.47	85.87	85.87	-1.32%	764,112
Dec 16, 2025	90.08	92.90	85.86	87.02	87.02	-4.42%	806,041
Dec 15, 2025	92.24	94.10	89.86	91.04	91.04	0.24%	889,724
Dec 12, 2025	92.46	96.27	90.50	90.82	90.82	-4.46%	892,873
Dec 11, 2025	94.47	95.33	91.15	95.06	95.06	0.14%	645,016
Dec 10, 2025	95.56	98.25	91.10	94.93	94.93	-2.60%	882,774
Dec 9, 2025	98.25	100.00	96.03	97.46	97.46	-2.34%	906,572