Guardant Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	55.40	58.62	55.14	58.57	58.57	6.30%	3,050,192
Aug 12, 2025	55.16	55.69	54.32	55.10	55.10	0.55%	1,903,198
Aug 11, 2025	54.61	55.10	53.29	54.80	54.80	1.05%	2,091,359
Aug 8, 2025	51.84	54.62	51.44	54.23	54.23	7.62%	4,809,928
Aug 7, 2025	52.03	53.68	48.25	50.39	50.39	13.01%	8,584,685
Aug 6, 2025	46.11	46.37	43.66	44.59	44.59	-3.42%	3,142,918
Aug 5, 2025	44.08	46.20	43.96	46.17	46.17	4.48%	2,170,180
Aug 4, 2025	41.93	44.84	41.19	44.19	44.19	6.69%	2,888,070
Aug 1, 2025	40.75	42.22	40.36	41.42	41.42	1.07%	3,158,645
Jul 31, 2025	44.86	46.25	40.53	40.98	40.98	-9.32%	9,118,015
Jul 30, 2025	43.56	45.60	43.56	45.19	45.19	4.32%	4,248,589
Jul 29, 2025	44.38	44.48	43.25	43.32	43.32	-2.15%	1,785,753
Jul 28, 2025	44.62	44.90	43.84	44.27	44.27	-0.34%	1,775,790
Jul 25, 2025	45.56	45.56	44.31	44.42	44.42	-2.35%	1,439,246
Jul 24, 2025	45.39	45.92	44.92	45.49	45.49	0.09%	1,326,716
Jul 23, 2025	46.50	46.62	44.61	45.45	45.45	-1.73%	2,365,489
Jul 22, 2025	45.31	46.43	45.07	46.25	46.25	1.34%	2,082,462
Jul 21, 2025	46.79	47.00	45.52	45.64	45.64	-1.76%	1,580,133
Jul 18, 2025	47.41	47.97	46.05	46.46	46.46	-1.73%	1,769,860
Jul 17, 2025	48.20	49.30	47.14	47.28	47.28	-1.11%	2,864,513
Jul 16, 2025	48.39	48.99	47.30	47.81	47.81	-0.58%	1,517,522
Jul 15, 2025	49.71	49.82	47.90	48.09	48.09	-3.38%	1,847,770
Jul 14, 2025	50.63	51.05	49.39	49.77	49.77	-0.96%	1,448,034
Jul 11, 2025	50.74	51.50	49.49	50.25	50.25	-2.03%	1,207,800
Jul 10, 2025	50.99	52.46	50.83	51.29	51.29	0.49%	1,773,262
Jul 9, 2025	51.84	52.00	50.15	51.04	51.04	0.43%	1,713,775
Jul 8, 2025	49.61	51.41	48.90	50.82	50.82	2.58%	2,366,943
Jul 7, 2025	50.08	50.50	49.00	49.54	49.54	-1.90%	2,503,794
Jul 3, 2025	50.29	50.91	49.25	50.50	50.50	0.64%	956,932
Jul 2, 2025	50.75	51.47	49.50	50.18	50.18	-1.05%	1,967,679
Jul 1, 2025	51.72	51.96	50.06	50.71	50.71	-2.56%	1,841,795
Jun 30, 2025	51.17	52.45	51.16	52.04	52.04	2.32%	1,757,213
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