Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	30.62	31.36	29.82	30.76	30.76	3.53%	1,081,029
May 9, 2025	31.50	32.35	28.81	29.71	29.71	-4.81%	1,498,680
May 8, 2025	30.19	31.57	27.24	31.21	31.21	1.20%	2,123,722
May 7, 2025	30.76	30.99	29.56	30.84	30.84	0.92%	1,337,432
May 6, 2025	30.67	31.06	30.03	30.56	30.56	-2.43%	1,043,314
May 5, 2025	30.48	31.60	30.45	31.32	31.32	3.20%	861,419
May 2, 2025	30.13	30.84	29.92	30.35	30.35	2.15%	1,748,493
May 1, 2025	30.64	30.71	29.30	29.71	29.71	-2.59%	1,276,592
Apr 30, 2025	30.66	31.38	30.16	30.50	30.50	-2.80%	1,071,054
Apr 29, 2025	31.60	31.90	31.10	31.38	31.38	-0.92%	834,311
Apr 28, 2025	32.38	32.85	30.99	31.67	31.67	-1.74%	722,950
Apr 25, 2025	32.00	32.36	31.71	32.23	32.23	0.28%	478,110
Apr 24, 2025	31.56	32.17	31.50	32.14	32.14	2.15%	476,224
Apr 23, 2025	32.21	32.84	31.36	31.47	31.47	1.08%	956,477
Apr 22, 2025	31.08	31.97	30.64	31.13	31.13	1.73%	1,026,929
Apr 21, 2025	30.64	31.05	30.18	30.60	30.60	-1.73%	611,595
Apr 17, 2025	31.28	31.34	30.77	31.14	31.14	-1.24%	697,996
Apr 16, 2025	31.51	31.71	30.81	31.53	31.53	-0.72%	920,570
Apr 15, 2025	31.90	32.32	31.09	31.76	31.76	-1.18%	744,280
Apr 14, 2025	32.19	32.76	31.16	32.14	32.14	1.07%	1,063,614
Apr 11, 2025	30.09	31.80	29.54	31.80	31.80	5.12%	1,003,630
Apr 10, 2025	31.17	31.61	28.74	30.25	30.25	-7.27%	1,417,415
Apr 9, 2025	27.22	33.21	27.22	32.62	32.62	12.95%	1,863,379
Apr 8, 2025	30.42	30.97	28.72	28.88	28.88	-2.20%	1,529,355
Apr 7, 2025	27.28	30.80	27.13	29.53	29.53	2.00%	1,439,278
Apr 4, 2025	27.64	29.43	27.50	28.95	28.95	1.69%	1,305,961
Apr 3, 2025	28.54	29.40	28.00	28.47	28.47	-5.51%	874,161
Apr 2, 2025	29.00	30.87	28.65	30.13	30.13	1.93%	808,987
Apr 1, 2025	29.67	30.54	28.79	29.56	29.56	-0.30%	684,559
Mar 31, 2025	29.29	30.16	28.52	29.65	29.65	-1.56%	1,066,730
Mar 28, 2025	30.77	31.07	29.65	30.12	30.12	-3.15%	710,113
Mar 27, 2025	31.19	31.83	30.46	31.10	31.10	0.16%	505,565
Mar 26, 2025	33.60	34.19	30.67	31.05	31.05	-7.84%	1,235,194
Mar 25, 2025	33.15	33.72	32.52	33.69	33.69	1.60%	906,372
Mar 24, 2025	32.51	33.25	32.00	33.16	33.16	4.21%	622,586
Mar 21, 2025	31.45	32.05	30.99	31.82	31.82	-0.06%	1,810,011
Mar 20, 2025	31.55	32.81	31.27	31.84	31.84	0.19%	779,674
Mar 19, 2025	31.41	32.66	30.71	31.78	31.78	1.73%	636,485
Mar 18, 2025	30.95	31.32	30.30	31.24	31.24	0.03%	658,745
Mar 17, 2025	31.50	32.23	31.20	31.23	31.23	-0.89%	756,736
Mar 14, 2025	30.84	31.90	30.74	31.51	31.51	3.55%	680,839
Mar 13, 2025	31.03	31.05	30.15	30.43	30.43	-1.71%	605,854
Mar 12, 2025	32.05	32.34	30.63	30.96	30.96	-0.45%	811,025
Mar 11, 2025	30.27	32.30	30.25	31.10	31.10	2.37%	1,286,073
Mar 10, 2025	31.45	31.99	30.24	30.38	30.38	-5.12%	1,389,558
Mar 7, 2025	32.41	32.67	30.09	32.02	32.02	-1.51%	1,556,959
Mar 6, 2025	32.10	33.38	31.60	32.51	32.51	-1.37%	895,996
Mar 5, 2025	34.19	34.36	32.64	32.96	32.96	-3.37%	1,553,533
Mar 4, 2025	32.78	34.43	32.27	34.11	34.11	1.64%	1,150,917
Mar 3, 2025	34.73	35.20	33.44	33.56	33.56	-3.45%	1,169,938