5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+31.26%
3 MONTH PERFORMANCE
+65.30%
6 MONTH PERFORMANCE
+72.16%
YEAR-TO-DATE PERFORMANCE
+57.51%
1 YEAR PERFORMANCE
+114.63%
Guardant Health, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $47.50 | $48.12 (1.31%) | $49.48 | $47.27 | 2.00 M | $5.92 B |
02/13/2025 | $45.73 | $46.98 (2.73%) | $47.55 | $45.71 | 2.41 M | $5.78 B |
02/12/2025 | $42.50 | $45.38 (6.78%) | $45.75 | $42.21 | 1.40 M | $5.58 B |
02/11/2025 | $43.71 | $43.60 (-0.25%) | $44.40 | $42.76 | 1.55 M | $5.37 B |
02/10/2025 | $44.59 | $44.40 (-0.43%) | $44.61 | $41.79 | 2.73 M | $5.46 B |
02/07/2025 | $44.52 | $44.47 (-0.11%) | $45.97 | $44.26 | 6.16 M | $5.47 B |
02/06/2025 | $47.72 | $46.09 (-3.42%) | $48.08 | $46.02 | 1.28 M | $5.67 B |
02/05/2025 | $47.36 | $47.60 (0.51%) | $48.58 | $47.07 | 1.07 M | $5.86 B |
02/04/2025 | $48.45 | $47.17 (-2.64%) | $48.45 | $46.84 | 1.33 M | $5.80 B |
02/03/2025 | $44.51 | $47.57 (6.87%) | $47.63 | $44.10 | 1.83 M | $5.85 B |
01/31/2025 | $49.77 | $46.98 (-5.61%) | $49.77 | $46.73 | 2.40 M | $5.78 B |
01/30/2025 | $48.97 | $49.94 (1.98%) | $50.89 | $48.32 | 3.24 M | $6.15 B |
01/29/2025 | $48.30 | $47.65 (-1.35%) | $48.94 | $47.50 | 1.48 M | $5.86 B |
01/28/2025 | $47.53 | $48.26 (1.54%) | $48.29 | $46.71 | 2.24 M | $5.94 B |
01/27/2025 | $46.94 | $46.98 (0.09%) | $47.78 | $45.59 | 1.84 M | $5.78 B |
01/24/2025 | $48.26 | $47.21 (-2.18%) | $48.60 | $46.43 | 1.71 M | $5.81 B |
01/23/2025 | $46.80 | $48.60 (3.85%) | $48.82 | $45.42 | 2.76 M | $5.98 B |
01/22/2025 | $45.13 | $47.20 (4.59%) | $49.86 | $44.77 | 5.92 M | $5.81 B |
01/21/2025 | $39.04 | $45.13 (15.6%) | $45.68 | $38.32 | 7.16 M | $5.55 B |
01/17/2025 | $37.58 | $36.66 (-2.45%) | $37.93 | $36.45 | 1.14 M | $4.51 B |
01/16/2025 | $37.13 | $37.31 (0.48%) | $37.87 | $36.86 | 1.25 M | $4.59 B |
01/15/2025 | $38.52 | $37.50 (-2.65%) | $38.97 | $36.95 | 1.55 M | $4.61 B |
01/14/2025 | $38.18 | $37.46 (-1.89%) | $39.29 | $35.82 | 2.47 M | $4.61 B |
01/13/2025 | $37.07 | $38.10 (2.78%) | $38.33 | $35.68 | 2.95 M | $4.69 B |
01/10/2025 | $36.85 | $36.71 (-0.38%) | $37.08 | $34.80 | 2.81 M | $4.52 B |
01/08/2025 | $36.35 | $36.59 (0.66%) | $37.46 | $36.11 | 2.22 M | $4.50 B |
01/07/2025 | $36.10 | $36.15 (0.14%) | $36.57 | $34.55 | 1.88 M | $4.45 B |
01/06/2025 | $33.90 | $35.88 (5.84%) | $37.08 | $33.75 | 3.56 M | $4.42 B |
01/03/2025 | $32.06 | $33.76 (5.3%) | $33.82 | $31.72 | 1.73 M | $4.15 B |
01/02/2025 | $31.25 | $31.77 (1.66%) | $32.67 | $30.97 | 1.69 M | $3.91 B |
12/31/2024 | $30.86 | $30.55 (-1%) | $30.98 | $30.15 | 1.61 M | $3.76 B |
12/30/2024 | $30.26 | $30.54 (0.93%) | $31.24 | $29.91 | 1.52 M | $3.76 B |
12/27/2024 | $31.16 | $30.44 (-2.31%) | $31.38 | $30.14 | 1.17 M | $3.75 B |
12/26/2024 | $31.12 | $31.37 (0.8%) | $31.57 | $30.74 | 2.11 M | $3.86 B |
12/24/2024 | $31.10 | $31.57 (1.51%) | $31.85 | $30.88 | 509,300 | $3.88 B |
12/23/2024 | $31.34 | $31.04 (-0.96%) | $31.66 | $30.78 | 1.07 M | $3.82 B |
12/20/2024 | $30.69 | $31.67 (3.19%) | $32.22 | $30.49 | 2.41 M | $3.90 B |
12/19/2024 | $32.56 | $31.13 (-4.39%) | $33.00 | $30.84 | 1.82 M | $3.83 B |
12/18/2024 | $34.97 | $32.36 (-7.46%) | $35.06 | $32.09 | 1.93 M | $3.98 B |
12/17/2024 | $35.06 | $34.84 (-0.63%) | $35.79 | $34.52 | 1.22 M | $4.29 B |
12/16/2024 | $34.50 | $35.62 (3.25%) | $36.24 | $34.50 | 1.96 M | $4.38 B |
12/13/2024 | $35.00 | $34.76 (-0.69%) | $35.28 | $34.20 | 1.30 M | $4.28 B |
12/12/2024 | $35.44 | $34.94 (-1.41%) | $36.96 | $34.83 | 1.48 M | $4.30 B |
12/11/2024 | $36.20 | $35.66 (-1.49%) | $36.34 | $35.46 | 1.17 M | $4.39 B |
12/10/2024 | $36.25 | $35.53 (-1.99%) | $36.37 | $34.95 | 1.33 M | $4.37 B |
12/09/2024 | $37.01 | $36.37 (-1.73%) | $37.73 | $36.10 | 1.11 M | $4.48 B |
12/06/2024 | $37.52 | $36.87 (-1.73%) | $37.80 | $36.57 | 1.57 M | $4.54 B |
12/05/2024 | $37.89 | $37.11 (-2.06%) | $38.11 | $36.68 | 1.50 M | $4.57 B |
12/04/2024 | $35.70 | $38.11 (6.75%) | $38.53 | $35.47 | 2.20 M | $4.69 B |
12/03/2024 | $35.30 | $35.78 (1.36%) | $35.97 | $34.50 | 952,100 | $4.40 B |
12/02/2024 | $35.89 | $35.52 (-1.03%) | $36.05 | $34.99 | 1.17 M | $4.37 B |
11/29/2024 | $35.30 | $35.61 (0.88%) | $35.81 | $35.00 | 815,237 | $4.38 B |
11/27/2024 | $35.05 | $35.10 (0.14%) | $35.56 | $34.53 | 1.02 M | $4.32 B |
11/26/2024 | $34.92 | $34.37 (-1.58%) | $35.05 | $33.75 | 1.91 M | $4.23 B |
11/25/2024 | $33.14 | $35.40 (6.82%) | $36.02 | $32.89 | 3.55 M | $4.36 B |
11/22/2024 | $31.17 | $32.65 (4.75%) | $33.45 | $30.83 | 2.17 M | $4.02 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 |