Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.38	47.45	44.14	44.61	44.61	-5.91%	1,070,772
Dec 4, 2025	47.51	47.78	46.02	47.41	47.41	-0.71%	895,611
Dec 3, 2025	46.69	48.10	46.55	47.75	47.75	3.44%	1,066,609
Dec 2, 2025	46.25	47.19	45.68	46.16	46.16	-0.50%	752,964
Dec 1, 2025	46.67	47.19	46.09	46.39	46.39	-2.01%	727,717
Nov 28, 2025	48.00	48.00	46.75	47.34	47.34	-0.78%	335,635
Nov 26, 2025	48.99	49.29	47.66	47.71	47.71	-3.38%	1,082,161
Nov 25, 2025	48.68	50.71	47.90	49.38	49.38	5.74%	1,833,430
Nov 24, 2025	43.83	46.93	43.24	46.70	46.70	6.11%	1,234,912
Nov 21, 2025	41.04	44.42	40.64	44.01	44.01	7.74%	1,185,505
Nov 20, 2025	40.86	43.59	40.56	40.85	40.85	2.30%	990,410
Nov 19, 2025	38.84	40.99	38.50	39.93	39.93	3.02%	1,004,741
Nov 18, 2025	39.00	39.21	37.98	38.76	38.76	-1.32%	1,672,095
Nov 17, 2025	38.89	39.83	38.69	39.28	39.28	-0.18%	565,052
Nov 14, 2025	38.67	39.65	38.28	39.35	39.35	-1.30%	1,021,859
Nov 13, 2025	41.76	42.37	39.83	39.87	39.87	-5.74%	815,246
Nov 12, 2025	42.55	43.41	42.08	42.30	42.30	-0.84%	861,496
Nov 11, 2025	42.44	43.40	42.00	42.66	42.66	0.73%	527,064
Nov 10, 2025	42.07	43.26	41.73	42.35	42.35	1.56%	769,468
Nov 7, 2025	41.23	41.90	39.95	41.70	41.70	0.02%	1,160,500
Nov 6, 2025	45.18	45.87	41.43	41.69	41.69	-9.45%	1,881,990
Nov 5, 2025	40.00	46.44	39.77	46.04	46.04	27.46%	4,438,960
Nov 4, 2025	35.67	36.96	35.26	36.12	36.12	-0.91%	1,297,832
Nov 3, 2025	35.97	36.55	35.30	36.45	36.45	1.03%	707,232
Oct 31, 2025	35.19	36.38	35.16	36.08	36.08	2.12%	623,746
Oct 30, 2025	35.39	36.14	35.18	35.33	35.33	-0.23%	522,192
Oct 29, 2025	35.53	36.37	34.85	35.41	35.41	-0.53%	600,690
Oct 28, 2025	35.65	35.81	35.11	35.60	35.60	-1.03%	573,199
Oct 27, 2025	36.90	37.62	35.77	35.97	35.97	-2.07%	707,313
Oct 24, 2025	36.25	36.85	35.76	36.73	36.73	3.06%	497,580
Oct 23, 2025	34.72	35.77	34.52	35.64	35.64	2.56%	680,862
Oct 22, 2025	36.23	36.25	34.38	34.75	34.75	-3.74%	870,334
Oct 21, 2025	36.76	37.03	36.04	36.10	36.10	-1.50%	762,441
Oct 20, 2025	36.40	37.07	36.15	36.65	36.65	2.29%	863,885
Oct 17, 2025	35.80	36.44	35.61	35.83	35.83	0.06%	800,789
Oct 16, 2025	35.26	36.14	35.10	35.81	35.81	2.96%	833,019
Oct 15, 2025	34.20	35.38	33.98	34.78	34.78	2.44%	801,961
Oct 14, 2025	33.76	34.96	33.20	33.95	33.95	-0.41%	867,164
Oct 13, 2025	35.22	35.33	33.77	34.09	34.09	-2.04%	598,184
Oct 10, 2025	35.03	35.13	33.77	34.80	34.80	-0.37%	1,044,993
Oct 9, 2025	35.09	35.66	34.84	34.93	34.93	-0.48%	567,762
Oct 8, 2025	34.89	35.61	34.67	35.10	35.10	1.42%	852,154
Oct 7, 2025	36.05	36.28	34.47	34.61	34.61	-3.97%	745,568
Oct 6, 2025	35.97	36.28	35.60	36.04	36.04	0.11%	609,917
Oct 3, 2025	35.79	36.85	35.48	36.00	36.00	1.04%	724,075
Oct 2, 2025	36.44	36.71	35.08	35.63	35.63	-1.60%	1,105,654
Oct 1, 2025	34.29	36.62	34.19	36.21	36.21	5.48%	1,095,491
Sep 30, 2025	33.55	34.77	33.22	34.33	34.33	2.14%	1,020,107
Sep 29, 2025	33.66	34.03	32.86	33.61	33.61	0.51%	865,270
Sep 26, 2025	32.86	33.51	32.59	33.44	33.44	1.89%	816,771