5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
+80.48%
6 MONTH PERFORMANCE
+124.17%
YEAR-TO-DATE PERFORMANCE
+255.22%
1 YEAR PERFORMANCE
+192.43%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $106.01 | $108.52 (2.37%) | $109.59 | $105.68 | 1.91 M | $13.54 B |
| 12/03/2025 | $104.45 | $105.96 (1.45%) | $107.19 | $103.47 | 1.59 M | $13.22 B |
| 12/02/2025 | $106.62 | $103.87 (-2.58%) | $107.47 | $103.36 | 1.54 M | $12.96 B |
| 12/01/2025 | $107.92 | $105.22 (-2.5%) | $108.13 | $104.57 | 1.68 M | $13.13 B |
| 11/28/2025 | $108.81 | $108.42 (-0.36%) | $108.81 | $106.48 | 694.73 K | $13.53 B |
| 11/26/2025 | $108.76 | $107.79 (-0.89%) | $109.81 | $106.67 | 1.60 M | $13.45 B |
| 11/25/2025 | $112.43 | $108.81 (-3.22%) | $112.43 | $108.52 | 2.86 M | $13.58 B |
| 11/24/2025 | $105.79 | $111.25 (5.16%) | $111.91 | $104.35 | 2.84 M | $13.88 B |
| 11/21/2025 | $99.75 | $105.42 (5.68%) | $108.06 | $98.23 | 3.35 M | $13.16 B |
| 11/20/2025 | $103.50 | $100.30 (-3.09%) | $110.00 | $100.04 | 5.52 M | $12.52 B |
| 11/19/2025 | $95.88 | $99.55 (3.83%) | $105.27 | $95.01 | 4.72 M | $12.42 B |
| 11/18/2025 | $95.84 | $95.57 (-0.28%) | $97.67 | $94.05 | 1.53 M | $11.93 B |
| 11/17/2025 | $94.49 | $96.48 (2.11%) | $97.45 | $93.98 | 1.52 M | $12.04 B |
| 11/14/2025 | $91.21 | $94.37 (3.46%) | $95.78 | $90.44 | 1.73 M | $11.78 B |
| 11/13/2025 | $96.82 | $94.13 (-2.78%) | $98.17 | $93.51 | 2.15 M | $11.75 B |
| 11/12/2025 | $98.36 | $97.84 (-0.53%) | $99.73 | $95.26 | 2.33 M | $12.21 B |
| 11/11/2025 | $96.78 | $97.71 (0.96%) | $99.31 | $96.75 | 1.90 M | $12.19 B |
| 11/10/2025 | $98.00 | $97.92 (-0.08%) | $101.57 | $96.45 | 2.83 M | $12.22 B |
| 11/07/2025 | $95.08 | $96.72 (1.72%) | $96.77 | $92.54 | 2.75 M | $12.07 B |
| 11/06/2025 | $95.01 | $96.25 (1.31%) | $97.51 | $89.68 | 4.02 M | $12.01 B |
| 11/05/2025 | $92.75 | $95.05 (2.48%) | $95.24 | $88.88 | 9.81 M | $11.86 B |
| 11/04/2025 | $93.40 | $98.14 (5.07%) | $100.22 | $93.05 | 3.07 M | $12.25 B |
| 11/03/2025 | $94.07 | $98.92 (5.16%) | $99.23 | $92.57 | 2.69 M | $12.35 B |
| 10/31/2025 | $91.39 | $93.02 (1.78%) | $93.66 | $88.68 | 4.05 M | $11.61 B |
| 10/30/2025 | $89.99 | $92.41 (2.69%) | $95.88 | $88.22 | 11.10 M | $11.53 B |
| 10/29/2025 | $69.17 | $72.27 (4.48%) | $73.15 | $68.02 | 4.73 M | $9.02 B |
| 10/28/2025 | $70.85 | $69.58 (-1.79%) | $70.85 | $68.33 | 1.93 M | $8.68 B |
| 10/27/2025 | $72.56 | $70.85 (-2.36%) | $73.31 | $70.01 | 1.97 M | $8.84 B |
| 10/24/2025 | $70.28 | $72.15 (2.66%) | $72.70 | $69.83 | 2.47 M | $8.95 B |
| 10/23/2025 | $67.82 | $69.35 (2.26%) | $69.38 | $66.59 | 2.07 M | $8.61 B |
| 10/22/2025 | $69.23 | $68.03 (-1.73%) | $69.51 | $66.72 | 1.96 M | $8.44 B |
| 10/21/2025 | $70.12 | $67.51 (-3.72%) | $70.33 | $67.04 | 2.55 M | $8.38 B |
| 10/20/2025 | $65.96 | $70.20 (6.43%) | $70.28 | $65.96 | 2.45 M | $8.71 B |
| 10/17/2025 | $66.95 | $65.46 (-2.23%) | $67.10 | $64.00 | 1.69 M | $8.12 B |
| 10/16/2025 | $64.61 | $67.47 (4.43%) | $68.23 | $64.58 | 2.97 M | $8.37 B |
| 10/15/2025 | $63.09 | $64.19 (1.74%) | $65.27 | $62.99 | 1.70 M | $7.97 B |
| 10/14/2025 | $61.46 | $62.56 (1.79%) | $63.77 | $61.00 | 1.43 M | $7.76 B |
| 10/13/2025 | $64.56 | $61.73 (-4.38%) | $65.23 | $61.33 | 2.03 M | $7.66 B |
| 10/10/2025 | $66.57 | $64.22 (-3.53%) | $66.57 | $63.87 | 2.17 M | $7.97 B |
| 10/09/2025 | $65.15 | $65.26 (0.17%) | $66.50 | $64.90 | 1.18 M | $8.10 B |
| 10/08/2025 | $64.07 | $65.32 (1.95%) | $66.03 | $63.78 | 1.59 M | $8.11 B |
| 10/07/2025 | $63.27 | $63.44 (0.27%) | $64.19 | $61.70 | 1.43 M | $7.87 B |
| 10/06/2025 | $63.10 | $63.38 (0.44%) | $65.19 | $62.95 | 2.00 M | $7.87 B |
| 10/03/2025 | $61.91 | $62.84 (1.5%) | $63.61 | $61.13 | 1.83 M | $7.80 B |
| 10/02/2025 | $62.60 | $61.46 (-1.82%) | $63.00 | $60.45 | 2.09 M | $7.63 B |
| 10/01/2025 | $62.48 | $62.65 (0.27%) | $63.63 | $61.67 | 1.75 M | $7.78 B |
| 09/30/2025 | $61.98 | $62.48 (0.81%) | $62.55 | $61.32 | 1.92 M | $7.75 B |
| 09/29/2025 | $60.03 | $61.99 (3.27%) | $62.78 | $59.63 | 2.65 M | $7.69 B |
| 09/26/2025 | $60.18 | $60.03 (-0.25%) | $60.71 | $59.03 | 2.48 M | $7.45 B |
| 09/25/2025 | $59.37 | $60.18 (1.36%) | $63.05 | $58.74 | 4.71 M | $7.47 B |
| 09/24/2025 | $61.05 | $57.67 (-5.54%) | $61.16 | $55.38 | 4.46 M | $7.16 B |
| 09/23/2025 | $59.95 | $59.72 (-0.38%) | $61.68 | $59.37 | 2.24 M | $7.41 B |
| 09/22/2025 | $59.80 | $59.78 (-0.03%) | $61.47 | $59.19 | 2.26 M | $7.42 B |
| 09/19/2025 | $59.18 | $59.15 (-0.05%) | $59.72 | $58.63 | 2.81 M | $7.34 B |
| 09/18/2025 | $57.17 | $58.80 (2.85%) | $58.92 | $56.95 | 1.80 M | $7.30 B |
| 09/17/2025 | $55.63 | $57.19 (2.8%) | $58.75 | $55.63 | 2.24 M | $7.10 B |
| 09/16/2025 | $54.63 | $55.40 (1.41%) | $56.45 | $53.40 | 2.16 M | $6.88 B |
| 09/15/2025 | $54.55 | $54.79 (0.44%) | $55.24 | $53.77 | 2.48 M | $6.80 B |
| 09/12/2025 | $55.22 | $54.90 (-0.58%) | $55.63 | $53.67 | 2.78 M | $6.81 B |
| 09/11/2025 | $57.03 | $56.80 (-0.4%) | $58.04 | $56.45 | 1.61 M | $7.05 B |
| 09/10/2025 | $58.40 | $56.57 (-3.13%) | $59.05 | $56.35 | 2.50 M | $7.02 B |
| 09/09/2025 | $60.23 | $59.44 (-1.31%) | $60.36 | $58.72 | 2.55 M | $7.38 B |
| 09/08/2025 | $60.30 | $60.17 (-0.22%) | $61.36 | $59.34 | 2.33 M | $7.47 B |
| 09/05/2025 | $61.41 | $60.13 (-2.08%) | $61.95 | $58.67 | 2.89 M | $7.46 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.
