Veracyte, Inc. (VCYT)
NASDAQ: VCYT · Real-Time Price · USD
31.73
-0.50 (-1.55%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Veracyte Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 1, 2025 | 29.67 | 30.54 | 28.79 | 29.56 | 29.56 | -0.30% | 684,559 |
Mar 31, 2025 | 29.29 | 30.16 | 28.52 | 29.65 | 29.65 | -1.56% | 1,066,730 |
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 |