Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.13	53.42	49.57	50.86	50.86	1.66%	3,366,067
Jun 26, 2025	50.25	50.33	48.07	50.03	50.03	0.26%	2,090,032
Jun 25, 2025	50.20	50.55	48.70	49.90	49.90	-0.18%	1,667,611
Jun 24, 2025	49.92	51.15	49.44	49.99	49.99	2.97%	1,650,093
Jun 23, 2025	48.51	49.77	47.45	48.55	48.55	-1.20%	2,432,621
Jun 20, 2025	50.65	50.98	48.75	49.14	49.14	-2.83%	2,196,550
Jun 18, 2025	49.47	51.71	48.64	50.57	50.57	2.10%	2,919,847
Jun 17, 2025	48.73	50.08	48.00	49.53	49.53	0.47%	2,536,601
Jun 16, 2025	49.76	49.86	48.16	49.30	49.30	0.02%	1,688,984
Jun 13, 2025	47.22	50.39	46.85	49.29	49.29	0.55%	1,950,970
Jun 12, 2025	48.84	49.19	48.12	49.02	49.02	-0.02%	1,256,637
Jun 11, 2025	50.17	50.18	48.14	49.03	49.03	-2.12%	1,841,604
Jun 10, 2025	49.53	50.53	48.56	50.09	50.09	1.13%	1,752,193
Jun 9, 2025	48.44	50.54	47.16	49.53	49.53	3.06%	2,949,303
Jun 6, 2025	48.99	50.25	47.43	48.06	48.06	-0.72%	2,067,285
Jun 5, 2025	47.84	50.03	46.40	48.41	48.41	1.36%	3,533,458
Jun 4, 2025	45.57	48.05	45.44	47.76	47.76	4.30%	2,691,318
Jun 3, 2025	42.32	46.75	42.29	45.79	45.79	8.76%	4,040,189
Jun 2, 2025	41.66	42.52	39.70	42.10	42.10	3.64%	2,855,981
May 30, 2025	38.31	41.15	38.07	40.62	40.62	5.37%	2,503,210
May 29, 2025	38.64	38.88	38.03	38.55	38.55	0.94%	966,596
May 28, 2025	39.19	39.34	37.73	38.19	38.19	-2.50%	1,651,643
May 27, 2025	38.89	39.63	38.46	39.17	39.17	3.08%	1,828,044
May 23, 2025	36.58	38.20	36.36	38.00	38.00	2.56%	1,373,099
May 22, 2025	36.71	37.70	36.71	37.05	37.05	-0.11%	1,483,112
May 21, 2025	39.24	39.78	37.01	37.09	37.09	-7.21%	2,184,333
May 20, 2025	40.24	40.34	39.40	39.97	39.97	-0.67%	1,484,869
May 19, 2025	40.04	40.64	39.90	40.24	40.24	-1.06%	1,236,378
May 16, 2025	40.66	41.06	40.13	40.67	40.67	0.52%	1,632,207
May 15, 2025	40.65	40.65	39.28	40.46	40.46	-0.64%	1,543,823
May 14, 2025	41.41	42.32	40.40	40.72	40.72	-1.55%	1,390,779
May 13, 2025	41.74	42.40	40.57	41.36	41.36	-0.72%	1,492,934
May 12, 2025	42.47	43.46	41.05	41.66	41.66	-0.14%	2,232,804
May 9, 2025	42.03	43.12	41.10	41.72	41.72	0.10%	2,781,933
May 8, 2025	40.18	42.43	39.85	41.68	41.68	4.88%	4,018,319
May 7, 2025	42.00	42.00	38.86	39.74	39.74	-5.22%	3,548,900
May 6, 2025	43.30	44.09	41.86	41.93	41.93	-4.81%	4,063,130
May 5, 2025	45.81	46.18	43.21	44.05	44.05	-5.98%	3,711,781
May 2, 2025	50.21	51.38	45.52	46.85	46.85	-4.13%	5,069,491
May 1, 2025	52.65	52.92	47.09	48.87	48.87	3.47%	5,049,991
Apr 30, 2025	47.73	48.41	46.76	47.23	47.23	-4.64%	3,567,369
Apr 29, 2025	47.89	50.24	47.47	49.53	49.53	3.21%	2,451,789
Apr 28, 2025	48.77	49.86	47.36	47.99	47.99	-0.64%	1,728,378
Apr 25, 2025	46.85	48.35	46.39	48.30	48.30	1.88%	1,405,367
Apr 24, 2025	46.06	47.60	44.50	47.41	47.41	3.88%	1,739,727
Apr 23, 2025	45.75	47.71	45.42	45.64	45.64	4.20%	2,317,069
Apr 22, 2025	43.45	45.14	43.31	43.80	43.80	2.79%	1,775,426
Apr 21, 2025	44.31	44.97	41.85	42.61	42.61	-5.25%	2,133,742
Apr 17, 2025	44.79	45.11	43.94	44.97	44.97	-0.46%	1,843,912
Apr 16, 2025	44.47	45.41	43.96	45.18	45.18	0.74%	1,417,586