Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	42.36	43.18	41.47	41.72	41.72	1.61%	713,192
Jan 14, 2025	43.09	43.53	40.25	41.06	41.06	-4.02%	770,966
Jan 13, 2025	41.69	43.11	41.53	42.78	42.78	2.99%	1,092,871
Jan 10, 2025	42.35	42.56	40.50	41.54	41.54	-5.12%	958,025
Jan 8, 2025	42.49	43.95	41.80	43.78	43.78	3.04%	633,077
Jan 7, 2025	43.55	44.37	42.10	42.49	42.49	-2.12%	779,303
Jan 6, 2025	42.02	44.50	42.01	43.41	43.41	3.58%	1,004,116
Jan 3, 2025	40.50	41.95	40.24	41.91	41.91	3.64%	414,297
Jan 2, 2025	40.08	40.91	39.38	40.44	40.44	2.12%	620,662
Dec 31, 2024	40.23	40.61	39.44	39.60	39.60	-1.00%	451,561
Dec 30, 2024	39.53	40.45	38.89	40.00	40.00	-0.30%	456,479
Dec 27, 2024	40.06	40.85	39.74	40.12	40.12	-2.03%	425,889
Dec 26, 2024	40.94	41.57	40.54	40.95	40.95	-0.56%	296,257
Dec 24, 2024	41.12	41.29	40.30	41.18	41.18	0.46%	183,604
Dec 23, 2024	40.62	41.04	40.05	40.99	40.99	0.24%	737,731
Dec 20, 2024	38.53	41.38	38.44	40.89	40.89	4.66%	2,010,201
Dec 19, 2024	39.78	39.87	38.73	39.07	39.07	-1.16%	610,221
Dec 18, 2024	42.42	42.63	39.06	39.53	39.53	-6.42%	805,845
Dec 17, 2024	43.12	43.33	42.09	42.24	42.24	-2.52%	726,627
Dec 16, 2024	43.55	43.88	42.90	43.33	43.33	0.25%	469,425
Dec 13, 2024	44.40	44.63	42.84	43.22	43.22	-2.66%	684,684
Dec 12, 2024	43.13	45.08	43.13	44.40	44.40	2.05%	647,216
Dec 11, 2024	43.54	44.18	43.12	43.51	43.51	1.23%	504,331
Dec 10, 2024	42.70	43.88	42.42	42.98	42.98	0.51%	749,493
Dec 9, 2024	43.90	44.50	41.69	42.76	42.76	-3.10%	857,663
Dec 6, 2024	44.15	46.00	43.50	44.13	44.13	3.01%	1,076,804
Dec 5, 2024	42.00	43.39	42.00	42.84	42.84	-2.84%	763,530
Dec 4, 2024	43.50	44.50	43.01	44.09	44.09	0.98%	643,707
Dec 3, 2024	43.37	43.77	42.64	43.66	43.66	-1.04%	629,262
Dec 2, 2024	43.00	44.45	42.72	44.12	44.12	2.72%	1,165,268
Nov 29, 2024	43.19	43.70	42.89	42.95	42.95	0.14%	490,418
Nov 27, 2024	43.25	44.16	42.35	42.89	42.89	0.12%	822,169
Nov 26, 2024	40.88	42.86	40.57	42.84	42.84	4.23%	1,032,316
Nov 25, 2024	40.00	41.32	39.99	41.10	41.10	3.81%	716,038
Nov 22, 2024	38.79	39.75	38.13	39.59	39.59	1.67%	714,947
Nov 21, 2024	39.38	39.81	38.73	38.94	38.94	-0.66%	634,453
Nov 20, 2024	39.16	39.80	38.61	39.20	39.20	0.13%	632,021
Nov 19, 2024	36.40	39.19	36.38	39.15	39.15	6.65%	850,157
Nov 18, 2024	36.05	37.30	35.73	36.71	36.71	2.14%	804,488
Nov 15, 2024	37.76	37.76	35.37	35.94	35.94	-2.97%	1,626,863
Nov 14, 2024	39.53	39.98	36.80	37.04	37.04	-6.30%	877,283
Nov 13, 2024	38.69	39.71	38.40	39.53	39.53	3.37%	1,143,031
Nov 12, 2024	38.52	38.78	37.92	38.24	38.24	-1.67%	873,833
Nov 11, 2024	36.94	38.93	36.94	38.89	38.89	6.61%	1,049,806
Nov 8, 2024	37.15	37.84	36.35	36.48	36.48	-2.30%	902,733
Nov 7, 2024	39.70	41.43	37.28	37.34	37.34	2.05%	1,934,539
Nov 6, 2024	36.77	37.40	35.89	36.59	36.59	1.84%	1,197,815
Nov 5, 2024	34.77	36.26	34.41	35.93	35.93	2.72%	887,982
Nov 4, 2024	34.22	35.03	33.56	34.98	34.98	1.95%	686,664
Nov 1, 2024	33.96	34.36	33.61	34.31	34.31	1.69%	553,888
Oct 31, 2024	34.75	34.75	33.62	33.74	33.74	-3.60%	803,075
Oct 30, 2024	33.93	35.29	33.76	35.00	35.00	1.80%	449,261
Oct 29, 2024	33.77	34.46	33.62	34.38	34.38	0.76%	338,660
Oct 28, 2024	33.27	34.36	33.13	34.12	34.12	3.30%	815,202
Oct 25, 2024	32.95	33.62	32.84	33.03	33.03	0.76%	473,289
Oct 24, 2024	32.82	33.22	32.29	32.78	32.78	1.02%	536,176
Oct 23, 2024	32.42	32.47	31.93	32.45	32.45	-0.46%	625,596
Oct 22, 2024	32.87	32.87	32.21	32.60	32.60	-1.57%	471,595
Oct 21, 2024	34.38	34.44	33.06	33.12	33.12	-3.83%	585,505
Oct 18, 2024	34.31	34.48	33.81	34.44	34.44	0.38%	448,885
Oct 17, 2024	34.78	34.84	34.02	34.31	34.31	-1.18%	567,287
Oct 16, 2024	34.42	35.15	34.23	34.72	34.72	1.91%	670,338
Oct 15, 2024	33.77	34.54	33.50	34.07	34.07	0.41%	765,234
Oct 14, 2024	33.57	34.00	33.02	33.93	33.93	-0.26%	565,070
Oct 11, 2024	32.22	34.22	32.20	34.02	34.02	5.42%	724,034
Oct 10, 2024	31.80	32.37	31.41	32.27	32.27	1.10%	812,201
Oct 9, 2024	33.44	33.61	31.74	31.92	31.92	-4.66%	851,489
Oct 8, 2024	33.85	33.86	33.05	33.48	33.48	-1.15%	779,078
Oct 7, 2024	32.96	34.44	32.78	33.87	33.87	3.14%	989,329
Oct 4, 2024	33.79	33.91	32.48	32.84	32.84	-0.39%	377,587
Oct 3, 2024	33.54	34.06	32.95	32.97	32.97	-2.44%	503,754
Oct 2, 2024	32.83	33.89	32.44	33.80	33.80	2.01%	824,924
Oct 1, 2024	33.84	33.84	32.21	33.13	33.13	-2.67%	987,522
Sep 30, 2024	33.71	34.23	33.36	34.04	34.04	0.80%	1,024,007
Sep 27, 2024	34.07	34.85	33.47	33.77	33.77	0.78%	1,542,199
Sep 26, 2024	33.56	34.09	32.96	33.51	33.51	0.48%	539,795