Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	33.73	34.26	32.84	33.35	33.35	-1.13%	557,361
Sep 24, 2024	34.36	34.73	33.50	33.73	33.73	-1.55%	547,508
Sep 23, 2024	34.90	34.94	33.98	34.26	34.26	-1.64%	613,033
Sep 20, 2024	34.98	35.26	34.35	34.83	34.83	-1.19%	1,467,294
Sep 19, 2024	34.84	35.51	33.86	35.25	35.25	4.41%	682,452
Sep 18, 2024	34.05	35.17	33.52	33.76	33.76	-1.63%	1,105,807
Sep 17, 2024	34.12	34.99	34.00	34.32	34.32	2.05%	928,390
Sep 16, 2024	33.00	33.81	32.70	33.63	33.63	2.16%	775,641
Sep 13, 2024	31.04	32.95	30.90	32.92	32.92	8.22%	766,471
Sep 12, 2024	30.46	30.92	30.21	30.42	30.42	0.33%	684,187
Sep 11, 2024	29.58	30.56	29.40	30.32	30.32	1.95%	1,181,686
Sep 10, 2024	29.11	29.76	28.93	29.74	29.74	2.27%	542,049
Sep 9, 2024	28.62	29.44	28.60	29.08	29.08	1.79%	742,471
Sep 6, 2024	29.61	29.79	28.44	28.57	28.57	-4.03%	810,977
Sep 5, 2024	29.76	30.19	29.30	29.77	29.77	0.74%	548,532
Sep 4, 2024	30.00	30.36	29.15	29.55	29.55	-2.44%	895,204
Sep 3, 2024	31.31	31.79	30.27	30.29	30.29	-3.99%	806,590
Aug 30, 2024	32.10	32.11	31.20	31.55	31.55	-1.22%	676,769
Aug 29, 2024	31.78	32.74	31.78	31.94	31.94	1.01%	787,515
Aug 28, 2024	32.14	32.40	31.36	31.62	31.62	-1.19%	518,503
Aug 27, 2024	32.34	32.77	31.89	32.00	32.00	-1.02%	543,901
Aug 26, 2024	32.43	32.43	31.88	32.33	32.33	1.03%	516,549
Aug 23, 2024	31.27	32.42	31.01	32.00	32.00	3.03%	754,179
Aug 22, 2024	31.66	31.76	30.97	31.06	31.06	-1.80%	450,046
Aug 21, 2024	31.84	32.18	31.25	31.63	31.63	-0.19%	539,354
Aug 20, 2024	32.29	32.35	31.57	31.69	31.69	-2.01%	719,509
Aug 19, 2024	32.36	32.79	32.11	32.34	32.34	-1.55%	807,392
Aug 16, 2024	32.54	33.33	32.24	32.85	32.85	0.58%	822,223
Aug 15, 2024	32.28	33.06	31.80	32.66	32.66	4.71%	865,849
Aug 14, 2024	32.55	32.72	31.03	31.19	31.19	-4.18%	1,115,830
Aug 13, 2024	30.44	32.86	30.20	32.55	32.55	8.79%	1,741,024
Aug 12, 2024	29.84	30.06	28.53	29.92	29.92	2.22%	1,626,533
Aug 9, 2024	29.99	30.20	29.22	29.27	29.27	-2.34%	1,911,026
Aug 8, 2024	27.29	30.00	27.12	29.97	29.97	10.79%	1,613,395
Aug 7, 2024	26.20	30.86	25.26	27.05	27.05	23.97%	4,352,764
Aug 6, 2024	21.09	22.21	20.73	21.82	21.82	3.90%	1,168,958
Aug 5, 2024	19.93	21.59	19.73	21.00	21.00	-2.78%	1,734,127
Aug 2, 2024	21.20	22.15	21.08	21.60	21.60	-5.88%	1,011,019
Aug 1, 2024	24.18	24.57	22.47	22.95	22.95	-4.38%	850,736
Jul 31, 2024	23.68	24.37	23.50	24.00	24.00	1.82%	791,036
Jul 30, 2024	23.11	23.81	23.10	23.57	23.57	2.34%	573,730
Jul 29, 2024	23.76	23.96	22.77	23.03	23.03	-2.91%	649,554
Jul 26, 2024	24.31	24.68	23.58	23.72	23.72	-0.17%	478,767
Jul 25, 2024	23.52	24.23	23.21	23.76	23.76	1.45%	719,098
Jul 24, 2024	23.25	23.99	23.06	23.42	23.42	-0.34%	661,221
Jul 23, 2024	23.49	24.25	23.47	23.50	23.50	0.13%	1,173,034
Jul 22, 2024	23.39	23.81	23.15	23.47	23.47	1.25%	1,730,966
Jul 19, 2024	23.94	24.06	23.10	23.18	23.18	-3.13%	744,307
Jul 18, 2024	24.90	25.67	23.51	23.93	23.93	-5.34%	876,836
Jul 17, 2024	25.07	25.80	25.00	25.28	25.28	-1.10%	886,566
Jul 16, 2024	22.83	25.74	22.83	25.56	25.56	13.15%	1,658,752
Jul 15, 2024	22.95	23.11	22.56	22.59	22.59	-0.70%	766,676
Jul 12, 2024	22.98	23.25	22.40	22.75	22.75	0.80%	665,377
Jul 11, 2024	22.15	23.01	22.15	22.57	22.57	4.93%	701,207
Jul 10, 2024	21.70	21.70	21.18	21.51	21.51	1.13%	515,254
Jul 9, 2024	21.63	21.66	20.69	21.27	21.27	-1.98%	616,672
Jul 8, 2024	21.67	21.92	21.42	21.70	21.70	0.79%	864,873
Jul 5, 2024	21.30	21.60	20.96	21.53	21.53	0.28%	342,991
Jul 3, 2024	21.46	21.83	21.28	21.47	21.47	0.99%	303,128
Jul 2, 2024	21.37	21.73	21.10	21.26	21.26	-0.33%	656,348
Jul 1, 2024	21.59	22.11	21.18	21.33	21.33	-1.57%	758,916
Jun 28, 2024	22.10	22.12	21.13	21.67	21.67	-1.46%	1,632,046
Jun 27, 2024	22.66	22.93	21.97	21.99	21.99	-2.27%	879,088
Jun 26, 2024	22.55	22.83	22.21	22.50	22.50	-1.01%	660,114
Jun 25, 2024	22.86	23.09	22.61	22.73	22.73	-0.92%	669,322
Jun 24, 2024	22.63	23.23	22.63	22.94	22.94	1.77%	835,841
Jun 21, 2024	21.85	22.55	21.81	22.54	22.54	3.58%	3,307,731
Jun 20, 2024	21.22	21.98	20.85	21.76	21.76	1.63%	617,775
Jun 18, 2024	21.36	21.43	20.90	21.41	21.41	0.14%	579,213
Jun 17, 2024	20.85	21.42	20.52	21.38	21.38	1.96%	807,935
Jun 14, 2024	21.28	21.47	20.69	20.97	20.97	-3.76%	915,885
Jun 13, 2024	21.97	22.14	21.47	21.79	21.79	-1.27%	641,935