5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+22.67%
6 MONTH PERFORMANCE
+110.34%
YEAR-TO-DATE PERFORMANCE
+47.20%
1 YEAR PERFORMANCE
+169.77%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $44.79 | $44.97 (0.4%) | $45.11 | $43.94 | 1.83 M | $5.57 B |
| 04/16/2025 | $44.47 | $45.18 (1.6%) | $45.41 | $43.96 | 1.42 M | $5.59 B |
| 04/15/2025 | $45.24 | $44.85 (-0.86%) | $46.78 | $44.66 | 2.02 M | $5.55 B |
| 04/14/2025 | $44.72 | $45.16 (0.98%) | $45.84 | $44.25 | 1.68 M | $5.59 B |
| 04/11/2025 | $41.34 | $43.71 (5.73%) | $43.94 | $40.77 | 2.17 M | $5.41 B |
| 04/10/2025 | $41.85 | $41.14 (-1.7%) | $42.44 | $39.63 | 2.04 M | $5.09 B |
| 04/09/2025 | $39.06 | $43.87 (12.31%) | $45.24 | $39.00 | 3.44 M | $5.43 B |
| 04/08/2025 | $43.75 | $39.81 (-9.01%) | $44.51 | $39.11 | 2.39 M | $4.93 B |
| 04/07/2025 | $38.42 | $41.78 (8.75%) | $43.33 | $37.15 | 2.35 M | $5.17 B |
| 04/04/2025 | $39.70 | $40.58 (2.22%) | $42.16 | $39.14 | 1.89 M | $5.02 B |
| 04/03/2025 | $41.00 | $42.02 (2.49%) | $42.44 | $40.22 | 1.53 M | $5.20 B |
| 04/02/2025 | $41.64 | $43.49 (4.44%) | $44.10 | $41.32 | 1.29 M | $5.38 B |
| 04/01/2025 | $42.16 | $42.47 (0.74%) | $43.11 | $41.32 | 1.44 M | $5.26 B |
| 03/31/2025 | $41.80 | $42.60 (1.91%) | $43.26 | $40.88 | 1.67 M | $5.27 B |
| 03/28/2025 | $45.37 | $43.14 (-4.92%) | $45.65 | $42.69 | 1.17 M | $5.34 B |
| 03/27/2025 | $45.28 | $45.15 (-0.29%) | $46.88 | $44.27 | 1.16 M | $5.59 B |
| 03/26/2025 | $46.58 | $45.84 (-1.59%) | $47.68 | $45.47 | 1.46 M | $5.67 B |
| 03/25/2025 | $47.12 | $46.46 (-1.4%) | $47.70 | $45.96 | 1.31 M | $5.75 B |
| 03/24/2025 | $46.81 | $46.74 (-0.15%) | $47.72 | $46.00 | 1.51 M | $5.78 B |
| 03/21/2025 | $43.93 | $46.10 (4.94%) | $46.39 | $43.50 | 2.07 M | $5.71 B |
| 03/20/2025 | $45.42 | $44.72 (-1.54%) | $46.62 | $44.65 | 2.51 M | $5.53 B |
| 03/19/2025 | $43.70 | $46.24 (5.81%) | $46.92 | $42.62 | 2.60 M | $5.72 B |
| 03/18/2025 | $42.00 | $43.85 (4.4%) | $44.03 | $40.88 | 1.50 M | $5.43 B |
| 03/17/2025 | $42.32 | $42.90 (1.37%) | $44.03 | $41.85 | 1.53 M | $5.31 B |
| 03/14/2025 | $41.04 | $42.89 (4.51%) | $43.09 | $41.01 | 1.76 M | $5.31 B |
| 03/13/2025 | $42.58 | $40.64 (-4.56%) | $42.86 | $39.72 | 2.28 M | $5.03 B |
| 03/12/2025 | $43.92 | $43.10 (-1.87%) | $45.00 | $42.78 | 3.25 M | $5.33 B |
| 03/11/2025 | $36.58 | $42.63 (16.54%) | $43.49 | $36.51 | 4.24 M | $5.28 B |
| 03/10/2025 | $38.20 | $35.84 (-6.18%) | $38.59 | $34.88 | 3.75 M | $4.44 B |
| 03/07/2025 | $40.10 | $39.32 (-1.95%) | $40.50 | $37.85 | 2.31 M | $4.87 B |
| 03/06/2025 | $41.25 | $40.17 (-2.62%) | $42.33 | $39.88 | 2.14 M | $4.97 B |
| 03/05/2025 | $41.01 | $42.66 (4.02%) | $42.97 | $40.59 | 1.69 M | $5.28 B |
| 03/04/2025 | $39.85 | $41.48 (4.09%) | $42.58 | $39.17 | 2.95 M | $5.13 B |
| 03/03/2025 | $42.71 | $40.74 (-4.61%) | $43.88 | $40.47 | 1.86 M | $5.04 B |
| 02/28/2025 | $41.72 | $42.55 (1.99%) | $42.67 | $41.11 | 1.49 M | $5.27 B |
| 02/27/2025 | $43.19 | $42.11 (-2.5%) | $43.23 | $41.48 | 1.64 M | $5.21 B |
| 02/26/2025 | $41.41 | $43.19 (4.3%) | $43.83 | $41.39 | 2.67 M | $5.34 B |
| 02/25/2025 | $42.46 | $40.35 (-4.97%) | $44.01 | $40.28 | 2.40 M | $4.99 B |
| 02/24/2025 | $43.24 | $42.44 (-1.85%) | $45.98 | $42.25 | 2.57 M | $5.25 B |
| 02/21/2025 | $48.50 | $42.87 (-11.61%) | $49.00 | $42.19 | 5.74 M | $5.31 B |
| 02/20/2025 | $48.33 | $47.40 (-1.92%) | $49.35 | $46.83 | 3.03 M | $5.87 B |
| 02/19/2025 | $48.47 | $49.00 (1.09%) | $49.50 | $47.56 | 2.40 M | $6.06 B |
| 02/18/2025 | $49.90 | $48.27 (-3.27%) | $49.90 | $47.03 | 2.21 M | $5.97 B |
| 02/14/2025 | $47.50 | $48.12 (1.31%) | $49.48 | $47.27 | 2.13 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
