-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
-6.70% -
3 MONTH PERFORMANCE
-22.99% -
6 MONTH PERFORMANCE
+25.58% -
YEAR-TO-DATE PERFORMANCE
-18.15% -
1 YEAR PERFORMANCE
-22.26%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.99 | $22.16 (0.77%) | $22.21 | $21.62 | 1.13 M | $2.71 B |
| 10/03/2024 | $22.00 | $21.80 (-0.91%) | $22.26 | $21.77 | 977,361 | $2.67 B |
| 10/02/2024 | $22.08 | $22.36 (1.27%) | $22.53 | $22.04 | 1.08 M | $2.74 B |
| 10/01/2024 | $22.85 | $22.12 (-3.19%) | $22.89 | $21.70 | 1.86 M | $2.71 B |
| 09/30/2024 | $22.78 | $22.94 (0.7%) | $23.20 | $22.58 | 1.04 M | $2.81 B |
| 09/27/2024 | $23.01 | $22.88 (-0.56%) | $23.29 | $22.67 | 859,178 | $2.80 B |
| 09/26/2024 | $22.70 | $22.73 (0.13%) | $22.96 | $22.21 | 1.33 M | $2.78 B |
| 09/25/2024 | $22.58 | $22.30 (-1.24%) | $22.80 | $22.05 | 2.02 M | $2.73 B |
| 09/24/2024 | $23.60 | $22.56 (-4.41%) | $23.79 | $22.40 | 3.22 M | $2.76 B |
| 09/23/2024 | $25.23 | $23.49 (-6.9%) | $25.31 | $23.48 | 2.47 M | $2.88 B |
| 09/20/2024 | $25.39 | $25.09 (-1.18%) | $25.39 | $24.62 | 2.70 M | $3.07 B |
| 09/19/2024 | $25.46 | $25.39 (-0.27%) | $26.19 | $25.24 | 2.00 M | $3.11 B |
| 09/18/2024 | $24.79 | $25.08 (1.17%) | $25.83 | $24.65 | 2.60 M | $3.07 B |
| 09/17/2024 | $25.43 | $25.09 (-1.34%) | $25.90 | $24.47 | 2.60 M | $3.07 B |
| 09/16/2024 | $23.08 | $25.38 (9.97%) | $25.90 | $23.07 | 5.85 M | $3.11 B |
| 09/13/2024 | $25.85 | $26.79 (3.64%) | $27.13 | $25.48 | 3.80 M | $3.28 B |
| 09/12/2024 | $24.88 | $25.58 (2.81%) | $25.80 | $24.55 | 2.44 M | $3.13 B |
| 09/11/2024 | $25.69 | $24.87 (-3.19%) | $25.80 | $24.80 | 2.66 M | $3.05 B |
| 09/10/2024 | $23.93 | $25.81 (7.86%) | $25.87 | $23.71 | 1.90 M | $3.16 B |
| 09/09/2024 | $23.89 | $23.77 (-0.5%) | $24.28 | $23.49 | 1.91 M | $2.91 B |
| 09/06/2024 | $24.44 | $23.73 (-2.91%) | $24.44 | $23.48 | 2.65 M | $2.91 B |
| 09/05/2024 | $24.43 | $24.33 (-0.41%) | $24.58 | $23.94 | 1.79 M | $2.98 B |
| 09/04/2024 | $24.57 | $24.35 (-0.9%) | $25.31 | $24.26 | 2.14 M | $2.98 B |
| 09/03/2024 | $25.35 | $24.57 (-3.08%) | $25.65 | $24.50 | 1.81 M | $3.01 B |
| 08/30/2024 | $26.15 | $25.58 (-2.18%) | $26.32 | $25.27 | 2.50 M | $3.13 B |
| 08/29/2024 | $26.36 | $25.93 (-1.63%) | $26.85 | $25.74 | 3.33 M | $3.18 B |
| 08/28/2024 | $26.10 | $26.20 (0.38%) | $26.65 | $25.51 | 3.29 M | $3.21 B |
| 08/27/2024 | $26.51 | $26.15 (-1.36%) | $26.85 | $25.76 | 2.59 M | $3.20 B |
| 08/26/2024 | $27.38 | $26.74 (-2.34%) | $27.48 | $25.43 | 4.32 M | $3.27 B |
| 08/23/2024 | $28.11 | $29.02 (3.24%) | $29.26 | $27.94 | 1.43 M | $3.55 B |
| 08/22/2024 | $28.28 | $27.87 (-1.45%) | $28.41 | $27.75 | 1.32 M | $3.41 B |
| 08/21/2024 | $28.00 | $28.26 (0.93%) | $28.36 | $27.44 | 1.37 M | $3.46 B |
| 08/20/2024 | $28.47 | $27.68 (-2.77%) | $28.47 | $27.27 | 1.71 M | $3.39 B |
| 08/19/2024 | $27.94 | $28.38 (1.57%) | $28.42 | $27.72 | 1.60 M | $3.48 B |
| 08/16/2024 | $28.20 | $27.95 (-0.89%) | $28.69 | $27.70 | 3.09 M | $3.42 B |
| 08/15/2024 | $29.67 | $28.54 (-3.81%) | $30.02 | $28.33 | 3.25 M | $3.49 B |
| 08/14/2024 | $29.75 | $29.05 (-2.35%) | $30.14 | $28.79 | 1.51 M | $3.56 B |
| 08/13/2024 | $30.78 | $29.74 (-3.38%) | $31.68 | $29.42 | 2.44 M | $3.64 B |
| 08/12/2024 | $29.49 | $30.47 (3.32%) | $30.53 | $29.00 | 2.40 M | $3.73 B |
| 08/09/2024 | $30.20 | $29.00 (-3.97%) | $30.35 | $28.90 | 2.55 M | $3.55 B |
| 08/08/2024 | $32.06 | $30.27 (-5.58%) | $33.28 | $29.80 | 4.67 M | $3.71 B |
| 08/07/2024 | $32.70 | $33.96 (3.85%) | $34.31 | $32.37 | 4.36 M | $4.16 B |
| 08/06/2024 | $31.07 | $32.16 (3.51%) | $32.39 | $30.08 | 1.51 M | $3.94 B |
| 08/05/2024 | $28.34 | $30.55 (7.8%) | $31.18 | $28.21 | 2.66 M | $3.74 B |
| 08/02/2024 | $31.94 | $31.75 (-0.59%) | $31.94 | $30.34 | 3.33 M | $3.86 B |
| 08/01/2024 | $35.78 | $33.36 (-6.76%) | $36.10 | $32.32 | 3.74 M | $4.06 B |
| 07/31/2024 | $36.56 | $35.13 (-3.91%) | $36.56 | $34.66 | 4.38 M | $4.28 B |
| 07/30/2024 | $35.82 | $36.29 (1.31%) | $37.04 | $35.28 | 3.74 M | $4.42 B |
| 07/29/2024 | $34.20 | $35.28 (3.16%) | $35.96 | $33.00 | 5.06 M | $4.29 B |
| 07/26/2024 | $32.73 | $33.00 (0.82%) | $33.53 | $31.80 | 1.23 M | $4.02 B |
| 07/25/2024 | $31.79 | $31.93 (0.44%) | $33.25 | $31.79 | 767,700 | $3.89 B |
| 07/24/2024 | $32.60 | $31.78 (-2.52%) | $33.45 | $31.68 | 921,900 | $3.87 B |
| 07/23/2024 | $32.03 | $32.68 (2.03%) | $33.41 | $31.95 | 966,108 | $3.98 B |
| 07/22/2024 | $30.80 | $32.00 (3.9%) | $32.18 | $30.70 | 775,582 | $3.89 B |
| 07/19/2024 | $31.39 | $30.75 (-2.04%) | $31.73 | $30.56 | 957,244 | $3.74 B |
| 07/18/2024 | $33.20 | $31.15 (-6.17%) | $33.58 | $30.89 | 1.31 M | $3.79 B |
| 07/17/2024 | $33.02 | $32.55 (-1.42%) | $33.81 | $31.97 | 1.40 M | $3.96 B |
| 07/16/2024 | $31.99 | $33.83 (5.75%) | $34.08 | $31.68 | 1.76 M | $4.12 B |
| 07/15/2024 | $31.30 | $31.54 (0.77%) | $31.63 | $30.68 | 1.50 M | $3.84 B |
| 07/12/2024 | $30.19 | $31.07 (2.91%) | $31.23 | $30.00 | 1.63 M | $3.78 B |
| 07/11/2024 | $28.49 | $29.97 (5.19%) | $30.41 | $27.95 | 2.62 M | $3.65 B |
| 07/10/2024 | $27.86 | $27.61 (-0.9%) | $28.23 | $27.02 | 832,989 | $3.36 B |
| 07/09/2024 | $27.52 | $27.65 (0.47%) | $27.72 | $26.37 | 1.46 M | $3.37 B |
| 07/08/2024 | $28.50 | $27.57 (-3.26%) | $28.72 | $27.48 | 1.50 M | $3.36 B |