5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
+38.89%
6 MONTH PERFORMANCE
+7.42%
YEAR-TO-DATE PERFORMANCE
+16.71%
1 YEAR PERFORMANCE
+10.58%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $31.10 | $31.57 (1.51%) | $31.85 | $30.88 | 509,274 | $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 |
| 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 |