Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.77	31.07	29.65	30.12	30.12	-3.15%	710,113
Mar 27, 2025	31.19	31.83	30.46	31.10	31.10	0.16%	505,565
Mar 26, 2025	33.60	34.19	30.67	31.05	31.05	-7.84%	1,235,194
Mar 25, 2025	33.15	33.72	32.52	33.69	33.69	1.60%	906,372
Mar 24, 2025	32.51	33.25	32.00	33.16	33.16	4.21%	622,586
Mar 21, 2025	31.45	32.05	30.99	31.82	31.82	-0.06%	1,810,011
Mar 20, 2025	31.55	32.81	31.27	31.84	31.84	0.19%	779,674
Mar 19, 2025	31.41	32.66	30.71	31.78	31.78	1.73%	636,485
Mar 18, 2025	30.95	31.32	30.30	31.24	31.24	0.03%	658,745
Mar 17, 2025	31.50	32.23	31.20	31.23	31.23	-0.89%	756,736
Mar 14, 2025	30.84	31.90	30.74	31.51	31.51	3.55%	680,839
Mar 13, 2025	31.03	31.05	30.15	30.43	30.43	-1.71%	605,854
Mar 12, 2025	32.05	32.34	30.63	30.96	30.96	-0.45%	811,025
Mar 11, 2025	30.27	32.30	30.25	31.10	31.10	2.37%	1,286,073
Mar 10, 2025	31.45	31.99	30.24	30.38	30.38	-5.12%	1,389,558
Mar 7, 2025	32.41	32.67	30.09	32.02	32.02	-1.51%	1,556,959
Mar 6, 2025	32.10	33.38	31.60	32.51	32.51	-1.37%	895,996
Mar 5, 2025	34.19	34.36	32.64	32.96	32.96	-3.37%	1,553,533
Mar 4, 2025	32.78	34.43	32.27	34.11	34.11	1.64%	1,150,917
Mar 3, 2025	34.73	35.20	33.44	33.56	33.56	-3.45%	1,169,938
Feb 28, 2025	33.43	35.16	33.22	34.76	34.76	2.72%	1,193,082
Feb 27, 2025	35.51	35.69	33.78	33.84	33.84	-4.76%	1,588,561
Feb 26, 2025	33.61	37.21	33.61	35.53	35.53	6.19%	1,619,408
Feb 25, 2025	36.10	38.79	32.67	33.46	33.46	-14.99%	2,601,547
Feb 24, 2025	39.41	40.31	39.01	39.36	39.36	0.46%	1,102,280
Feb 21, 2025	41.74	41.81	38.44	39.18	39.18	-4.56%	856,953
Feb 20, 2025	41.97	42.21	40.42	41.05	41.05	-2.52%	563,968
Feb 19, 2025	40.16	42.26	40.05	42.11	42.11	4.18%	880,721
Feb 18, 2025	41.58	42.34	40.31	40.42	40.42	-1.68%	616,300
Feb 14, 2025	39.59	41.58	39.59	41.11	41.11	3.84%	820,116
Feb 13, 2025	40.83	41.03	39.42	39.59	39.59	-1.96%	940,507
Feb 12, 2025	40.01	41.18	39.43	40.38	40.38	-1.44%	881,862
Feb 11, 2025	41.38	42.00	40.17	40.97	40.97	-2.29%	565,482
Feb 10, 2025	41.71	42.27	40.73	41.93	41.93	0.89%	450,547
Feb 7, 2025	43.35	43.50	40.46	41.56	41.56	-4.46%	1,016,208
Feb 6, 2025	45.45	46.50	43.23	43.50	43.50	-3.76%	645,717
Feb 5, 2025	43.87	45.40	43.87	45.20	45.20	3.31%	928,952
Feb 4, 2025	44.94	45.58	43.64	43.75	43.75	-2.91%	750,820
Feb 3, 2025	43.85	45.79	42.89	45.06	45.06	-0.92%	664,292
Jan 31, 2025	46.20	46.33	45.11	45.48	45.48	-1.43%	680,820
Jan 30, 2025	45.14	47.32	45.14	46.14	46.14	3.83%	879,850
Jan 29, 2025	44.30	45.37	43.44	44.44	44.44	1.76%	685,073
Jan 28, 2025	43.20	44.25	42.86	43.67	43.67	1.72%	537,780
Jan 27, 2025	42.64	43.50	42.00	42.93	42.93	-2.01%	613,259
Jan 24, 2025	43.76	44.96	43.27	43.81	43.81	-0.59%	652,528
Jan 23, 2025	42.78	44.21	42.36	44.07	44.07	2.37%	713,630
Jan 22, 2025	43.64	44.42	42.82	43.05	43.05	-1.26%	671,037
Jan 21, 2025	41.14	43.68	41.14	43.60	43.60	7.44%	666,511
Jan 17, 2025	41.74	41.77	40.45	40.58	40.58	-1.27%	2,571,951
Jan 16, 2025	41.61	41.98	40.29	41.10	41.10	-1.49%	614,922