Veracyte, Inc. (VCYT)
NASDAQ: VCYT · Real-Time Price · USD
31.21
+0.59 (1.93%)
Sep 4, 2025, 2:04 PM - Market open
Veracyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.72 | 31.15 | 30.16 | 31.12 | - | 1.63% | 447,773 |
| Sep 3, 2025 | 30.01 | 30.78 | 29.87 | 30.62 | 30.62 | 1.69% | 1,231,132 |
| Sep 2, 2025 | 30.19 | 30.51 | 29.38 | 30.11 | 30.11 | -0.76% | 829,207 |
| Aug 29, 2025 | 30.07 | 30.69 | 29.79 | 30.34 | 30.34 | 1.30% | 814,616 |
| Aug 28, 2025 | 28.63 | 29.96 | 28.55 | 29.95 | 29.95 | 4.68% | 974,771 |
| Aug 27, 2025 | 28.37 | 29.06 | 28.25 | 28.61 | 28.61 | -1.58% | 1,043,499 |
| Aug 26, 2025 | 30.46 | 30.46 | 28.96 | 29.07 | 29.07 | -1.62% | 757,585 |
| Aug 25, 2025 | 30.65 | 30.65 | 29.41 | 29.55 | 29.55 | -4.68% | 683,133 |
| Aug 22, 2025 | 29.76 | 31.30 | 29.56 | 31.00 | 31.00 | 5.33% | 1,047,703 |
| Aug 21, 2025 | 29.10 | 29.92 | 28.89 | 29.43 | 29.43 | -0.20% | 753,166 |
| Aug 20, 2025 | 29.38 | 29.68 | 28.89 | 29.49 | 29.49 | -0.27% | 1,519,416 |
| Aug 19, 2025 | 30.10 | 30.27 | 29.43 | 29.57 | 29.57 | -1.66% | 974,233 |
| Aug 18, 2025 | 30.16 | 30.59 | 29.97 | 30.07 | 30.07 | -0.50% | 634,393 |
| Aug 15, 2025 | 30.46 | 30.63 | 29.85 | 30.22 | 30.22 | 0.60% | 1,147,703 |
| Aug 14, 2025 | 30.25 | 30.60 | 29.67 | 30.04 | 30.04 | -2.09% | 1,391,593 |
| Aug 13, 2025 | 29.14 | 30.73 | 28.91 | 30.68 | 30.68 | 6.64% | 2,729,261 |
| Aug 12, 2025 | 28.38 | 28.78 | 27.79 | 28.77 | 28.77 | 2.79% | 1,403,699 |
| Aug 11, 2025 | 27.28 | 28.06 | 26.61 | 27.99 | 27.99 | 2.27% | 2,043,723 |
| Aug 8, 2025 | 27.77 | 28.69 | 27.35 | 27.37 | 27.37 | -1.12% | 1,544,900 |
| Aug 7, 2025 | 26.00 | 27.69 | 25.52 | 27.68 | 27.68 | 15.48% | 2,562,876 |
| Aug 6, 2025 | 24.88 | 24.92 | 23.79 | 23.97 | 23.97 | -4.16% | 1,393,910 |
| Aug 5, 2025 | 24.34 | 25.08 | 24.15 | 25.01 | 25.01 | 2.84% | 1,552,327 |
| Aug 4, 2025 | 23.76 | 24.52 | 23.35 | 24.32 | 24.32 | 2.88% | 1,211,653 |
| Aug 1, 2025 | 23.25 | 23.68 | 22.92 | 23.64 | 23.64 | 0.55% | 1,741,706 |
| Jul 31, 2025 | 23.64 | 24.23 | 23.31 | 23.51 | 23.51 | -1.92% | 1,661,512 |
| Jul 30, 2025 | 24.50 | 24.69 | 23.79 | 23.97 | 23.97 | -2.04% | 1,887,848 |
| Jul 29, 2025 | 25.17 | 25.19 | 24.14 | 24.47 | 24.47 | -2.20% | 2,301,958 |
| Jul 28, 2025 | 25.50 | 25.60 | 24.85 | 25.02 | 25.02 | -0.91% | 15,571,578 |
| Jul 25, 2025 | 25.42 | 26.11 | 24.80 | 25.25 | 25.25 | 7.04% | 5,361,251 |
| Jul 24, 2025 | 24.16 | 24.39 | 23.50 | 23.59 | 23.59 | -2.56% | 822,805 |
| Jul 23, 2025 | 23.77 | 24.25 | 23.36 | 24.21 | 24.21 | 2.98% | 967,694 |
| Jul 22, 2025 | 23.21 | 23.71 | 23.10 | 23.51 | 23.51 | 2.08% | 1,119,265 |
| Jul 21, 2025 | 23.66 | 23.79 | 22.96 | 23.03 | 23.03 | -2.04% | 753,240 |
| Jul 18, 2025 | 24.67 | 24.67 | 22.61 | 23.51 | 23.51 | -2.93% | 1,613,147 |
| Jul 17, 2025 | 25.10 | 25.24 | 24.18 | 24.22 | 24.22 | -3.77% | 820,920 |
| Jul 16, 2025 | 25.31 | 25.62 | 24.86 | 25.17 | 25.17 | -0.28% | 833,570 |
| Jul 15, 2025 | 26.91 | 27.10 | 25.21 | 25.24 | 25.24 | -5.29% | 697,041 |
| Jul 14, 2025 | 27.04 | 27.23 | 26.59 | 26.65 | 26.65 | -1.59% | 664,102 |
| Jul 11, 2025 | 27.25 | 27.75 | 26.79 | 27.08 | 27.08 | -1.60% | 1,066,608 |
| Jul 10, 2025 | 27.11 | 27.91 | 26.83 | 27.52 | 27.52 | 1.62% | 936,247 |
| Jul 9, 2025 | 26.92 | 27.38 | 26.34 | 27.08 | 27.08 | 1.88% | 823,071 |
| Jul 8, 2025 | 26.35 | 26.78 | 26.18 | 26.58 | 26.58 | 0.91% | 750,148 |
| Jul 7, 2025 | 27.18 | 27.75 | 26.28 | 26.34 | 26.34 | -4.25% | 691,843 |
| Jul 3, 2025 | 27.62 | 27.95 | 27.26 | 27.51 | 27.51 | -0.25% | 445,469 |
| Jul 2, 2025 | 27.32 | 27.77 | 27.02 | 27.58 | 27.58 | 0.95% | 1,094,040 |
| Jul 1, 2025 | 26.80 | 27.74 | 26.59 | 27.32 | 27.32 | 1.07% | 1,073,442 |
| Jun 30, 2025 | 27.42 | 27.70 | 26.89 | 27.03 | 27.03 | -1.28% | 701,571 |
| Jun 27, 2025 | 27.00 | 27.64 | 26.52 | 27.38 | 27.38 | 2.13% | 3,601,450 |
| Jun 26, 2025 | 26.56 | 26.83 | 26.01 | 26.81 | 26.81 | 1.36% | 919,774 |
| Jun 25, 2025 | 26.94 | 26.94 | 26.28 | 26.45 | 26.45 | -1.60% | 815,333 |