Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	27.65	27.86	26.52	26.69	26.69	-4.44%	773,997
Jun 11, 2025	27.95	28.43	27.52	27.93	27.93	0.18%	1,219,469
Jun 10, 2025	28.11	28.41	27.50	27.88	27.88	0.11%	729,240
Jun 9, 2025	27.94	28.27	27.18	27.85	27.85	1.42%	854,457
Jun 6, 2025	27.61	28.07	27.10	27.46	27.46	1.78%	996,187
Jun 5, 2025	27.51	27.58	26.73	26.98	26.98	-1.14%	1,253,503
Jun 4, 2025	26.66	27.43	26.66	27.29	27.29	2.98%	875,700
Jun 3, 2025	26.76	27.02	26.24	26.50	26.50	-0.90%	836,349
Jun 2, 2025	26.57	27.13	26.05	26.74	26.74	0.49%	929,678
May 30, 2025	26.73	27.54	26.32	26.61	26.61	-1.30%	1,460,455
May 29, 2025	27.18	27.32	26.27	26.96	26.96	0.90%	878,858
May 28, 2025	27.97	27.97	26.69	26.72	26.72	-4.47%	1,073,940
May 27, 2025	27.58	27.97	27.23	27.97	27.97	2.98%	843,609
May 23, 2025	27.00	27.30	26.64	27.16	27.16	-0.88%	612,390
May 22, 2025	27.44	27.97	27.16	27.40	27.40	-0.76%	1,001,586
May 21, 2025	28.60	28.79	27.50	27.61	27.61	-4.17%	1,105,399
May 20, 2025	28.97	29.06	28.50	28.81	28.81	-0.66%	604,961
May 19, 2025	28.68	29.10	28.42	29.00	29.00	-0.68%	649,019
May 16, 2025	28.62	29.48	28.11	29.20	29.20	2.49%	966,746
May 15, 2025	28.54	28.80	27.61	28.49	28.49	-	1,059,025
May 14, 2025	29.23	29.76	28.34	28.49	28.49	-2.80%	1,359,324
May 13, 2025	30.81	30.99	29.29	29.31	29.31	-4.71%	1,584,551
May 12, 2025	30.62	31.36	29.82	30.76	30.76	3.53%	1,081,029
May 9, 2025	31.50	32.35	28.81	29.71	29.71	-4.81%	1,498,680
May 8, 2025	30.19	31.57	27.24	31.21	31.21	1.20%	2,123,722
May 7, 2025	30.76	30.99	29.56	30.84	30.84	0.92%	1,337,432
May 6, 2025	30.67	31.06	30.03	30.56	30.56	-2.43%	1,043,314
May 5, 2025	30.48	31.60	30.45	31.32	31.32	3.20%	861,419
May 2, 2025	30.13	30.84	29.92	30.35	30.35	2.15%	1,748,493
May 1, 2025	30.64	30.71	29.30	29.71	29.71	-2.59%	1,276,592
Apr 30, 2025	30.66	31.38	30.16	30.50	30.50	-2.80%	1,071,054
Apr 29, 2025	31.60	31.90	31.10	31.38	31.38	-0.92%	834,311
Apr 28, 2025	32.38	32.85	30.99	31.67	31.67	-1.74%	722,950
Apr 25, 2025	32.00	32.36	31.71	32.23	32.23	0.28%	478,110
Apr 24, 2025	31.56	32.17	31.50	32.14	32.14	2.15%	476,224
Apr 23, 2025	32.21	32.84	31.36	31.47	31.47	1.08%	956,477
Apr 22, 2025	31.08	31.97	30.64	31.13	31.13	1.73%	1,026,929
Apr 21, 2025	30.64	31.05	30.18	30.60	30.60	-1.73%	611,595
Apr 17, 2025	31.28	31.34	30.77	31.14	31.14	-1.24%	697,996
Apr 16, 2025	31.51	31.71	30.81	31.53	31.53	-0.72%	920,570
Apr 15, 2025	31.90	32.32	31.09	31.76	31.76	-1.18%	744,280
Apr 14, 2025	32.19	32.76	31.16	32.14	32.14	1.07%	1,063,614
Apr 11, 2025	30.09	31.80	29.54	31.80	31.80	5.12%	1,003,630
Apr 10, 2025	31.17	31.61	28.74	30.25	30.25	-7.27%	1,417,415
Apr 9, 2025	27.22	33.21	27.22	32.62	32.62	12.95%	1,863,379
Apr 8, 2025	30.42	30.97	28.72	28.88	28.88	-2.20%	1,529,355
Apr 7, 2025	27.28	30.80	27.13	29.53	29.53	2.00%	1,439,278
Apr 4, 2025	27.64	29.43	27.50	28.95	28.95	1.69%	1,305,961
Apr 3, 2025	28.54	29.40	28.00	28.47	28.47	-5.51%	874,161
Apr 2, 2025	29.00	30.87	28.65	30.13	30.13	1.93%	808,987