-
5 DAY PERFORMANCE
+14.19% -
1 MONTH PERFORMANCE
+63.34% -
3 MONTH PERFORMANCE
+19.27% -
6 MONTH PERFORMANCE
+47.67% -
YEAR-TO-DATE PERFORMANCE
+22.88% -
1 YEAR PERFORMANCE
+43.09%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.17 | $33.27 (6.72%) | $33.27 | $30.83 | 777,887 | $4.07 B |
| 11/21/2024 | $31.00 | $30.98 (-0.06%) | $31.16 | $30.30 | 1.69 M | $3.81 B |
| 11/20/2024 | $30.66 | $30.68 (0.07%) | $30.75 | $30.14 | 1.59 M | $3.78 B |
| 11/19/2024 | $28.55 | $30.68 (7.46%) | $30.70 | $28.45 | 1.55 M | $3.78 B |
| 11/18/2024 | $29.15 | $28.96 (-0.65%) | $29.74 | $28.69 | 2.46 M | $3.56 B |
| 11/15/2024 | $30.58 | $29.11 (-4.81%) | $30.67 | $28.98 | 3.00 M | $3.58 B |
| 11/14/2024 | $31.24 | $30.21 (-3.3%) | $31.32 | $30.03 | 2.02 M | $3.72 B |
| 11/13/2024 | $29.52 | $31.61 (7.08%) | $32.26 | $29.52 | 2.93 M | $3.89 B |
| 11/12/2024 | $29.37 | $29.73 (1.23%) | $30.18 | $29.09 | 1.92 M | $3.66 B |
| 11/11/2024 | $29.21 | $29.36 (0.51%) | $29.75 | $28.48 | 1.91 M | $3.61 B |
| 11/08/2024 | $28.58 | $28.61 (0.1%) | $29.78 | $28.20 | 2.78 M | $3.52 B |
| 11/07/2024 | $32.39 | $28.59 (-11.73%) | $33.64 | $28.24 | 5.66 M | $3.52 B |
| 11/06/2024 | $24.50 | $25.29 (3.22%) | $25.53 | $23.73 | 4.29 M | $3.11 B |
| 11/05/2024 | $23.41 | $23.52 (0.47%) | $24.10 | $23.27 | 2.48 M | $2.89 B |
| 11/04/2024 | $22.92 | $23.60 (2.97%) | $24.32 | $22.92 | 1.97 M | $2.90 B |
| 11/01/2024 | $22.28 | $23.00 (3.23%) | $23.19 | $22.15 | 1.99 M | $2.82 B |
| 10/31/2024 | $22.93 | $21.88 (-4.58%) | $23.35 | $21.85 | 1.40 M | $2.68 B |
| 10/30/2024 | $21.36 | $23.07 (8.01%) | $23.50 | $21.28 | 1.71 M | $2.82 B |
| 10/29/2024 | $22.01 | $21.79 (-1%) | $22.44 | $21.61 | 980,345 | $2.67 B |
| 10/28/2024 | $20.90 | $22.20 (6.22%) | $22.38 | $20.82 | 1.85 M | $2.72 B |
| 10/25/2024 | $20.19 | $20.51 (1.58%) | $20.62 | $20.14 | 1.41 M | $2.51 B |
| 10/24/2024 | $20.58 | $20.20 (-1.85%) | $20.64 | $20.16 | 1.27 M | $2.47 B |
| 10/23/2024 | $20.18 | $20.42 (1.19%) | $20.49 | $20.14 | 1.15 M | $2.50 B |
| 10/22/2024 | $20.80 | $20.35 (-2.16%) | $20.84 | $20.18 | 1.15 M | $2.49 B |
| 10/21/2024 | $21.34 | $20.84 (-2.34%) | $21.48 | $20.76 | 1.43 M | $2.55 B |
| 10/18/2024 | $20.76 | $21.38 (2.99%) | $21.52 | $20.35 | 1.39 M | $2.62 B |
| 10/17/2024 | $21.40 | $20.68 (-3.36%) | $21.53 | $20.18 | 1.98 M | $2.53 B |
| 10/16/2024 | $21.80 | $21.62 (-0.83%) | $21.95 | $21.34 | 1.16 M | $2.65 B |
| 10/15/2024 | $21.29 | $21.56 (1.27%) | $21.74 | $21.19 | 1.56 M | $2.64 B |
| 10/14/2024 | $21.40 | $21.34 (-0.28%) | $21.73 | $20.80 | 1.15 M | $2.61 B |
| 10/11/2024 | $20.52 | $21.40 (4.29%) | $21.50 | $20.46 | 1.39 M | $2.62 B |
| 10/10/2024 | $20.53 | $20.61 (0.39%) | $20.82 | $20.36 | 1.24 M | $2.52 B |
| 10/09/2024 | $20.99 | $20.89 (-0.48%) | $21.18 | $20.60 | 1.55 M | $2.56 B |
| 10/08/2024 | $21.25 | $21.05 (-0.94%) | $21.46 | $20.96 | 1.39 M | $2.58 B |
| 10/07/2024 | $22.04 | $21.35 (-3.13%) | $22.17 | $21.17 | 1.95 M | $2.61 B |
| 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 |