5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+21.05%
3 MONTH PERFORMANCE
+14.92%
6 MONTH PERFORMANCE
+41.80%
YEAR-TO-DATE PERFORMANCE
+61.34%
1 YEAR PERFORMANCE
+63.16%
Guardant Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $47.22 | $49.29 (4.38%) | $50.39 | $46.85 | 1.95 M | $6.11 B |
| 06/12/2025 | $48.84 | $49.02 (0.37%) | $49.19 | $48.12 | 1.26 M | $6.07 B |
| 06/11/2025 | $50.17 | $49.03 (-2.27%) | $50.18 | $48.14 | 1.84 M | $6.07 B |
| 06/10/2025 | $49.53 | $50.09 (1.13%) | $50.53 | $48.56 | 1.75 M | $6.20 B |
| 06/09/2025 | $48.44 | $49.53 (2.25%) | $50.54 | $47.16 | 2.95 M | $6.14 B |
| 06/06/2025 | $48.99 | $48.06 (-1.9%) | $50.25 | $47.43 | 2.07 M | $5.95 B |
| 06/05/2025 | $47.84 | $48.41 (1.19%) | $50.03 | $46.40 | 3.53 M | $6.00 B |
| 06/04/2025 | $45.57 | $47.76 (4.81%) | $48.05 | $45.44 | 2.69 M | $5.92 B |
| 06/03/2025 | $42.32 | $45.79 (8.2%) | $46.75 | $42.29 | 4.04 M | $5.67 B |
| 06/02/2025 | $41.66 | $42.10 (1.06%) | $42.52 | $39.70 | 2.86 M | $5.21 B |
| 05/30/2025 | $38.31 | $40.62 (6.03%) | $41.15 | $38.07 | 2.50 M | $5.03 B |
| 05/29/2025 | $38.64 | $38.55 (-0.23%) | $38.88 | $38.03 | 966.60 K | $4.78 B |
| 05/28/2025 | $39.19 | $38.19 (-2.55%) | $39.34 | $37.73 | 1.65 M | $4.73 B |
| 05/27/2025 | $38.89 | $39.17 (0.72%) | $39.63 | $38.46 | 1.83 M | $4.85 B |
| 05/23/2025 | $36.58 | $38.00 (3.88%) | $38.20 | $36.36 | 1.37 M | $4.71 B |
| 05/22/2025 | $36.71 | $37.05 (0.93%) | $37.70 | $36.71 | 1.48 M | $4.59 B |
| 05/21/2025 | $39.24 | $37.09 (-5.48%) | $39.78 | $37.01 | 2.18 M | $4.59 B |
| 05/20/2025 | $40.24 | $39.97 (-0.67%) | $40.34 | $39.40 | 1.48 M | $4.95 B |
| 05/19/2025 | $40.04 | $40.24 (0.5%) | $40.64 | $39.90 | 1.24 M | $4.98 B |
| 05/16/2025 | $40.66 | $40.67 (0.02%) | $41.06 | $40.13 | 1.63 M | $5.04 B |
| 05/15/2025 | $40.65 | $40.46 (-0.47%) | $40.65 | $39.28 | 1.54 M | $5.01 B |
| 05/14/2025 | $41.41 | $40.72 (-1.67%) | $42.32 | $40.40 | 1.39 M | $5.04 B |
| 05/13/2025 | $41.74 | $41.36 (-0.91%) | $42.40 | $40.57 | 1.49 M | $5.12 B |
| 05/12/2025 | $42.47 | $41.66 (-1.91%) | $43.46 | $41.05 | 2.23 M | $5.16 B |
| 05/09/2025 | $42.03 | $41.72 (-0.74%) | $43.12 | $41.10 | 2.78 M | $5.17 B |
| 05/08/2025 | $40.18 | $41.68 (3.73%) | $42.43 | $39.85 | 4.02 M | $5.16 B |
| 05/07/2025 | $42.00 | $39.74 (-5.38%) | $42.00 | $38.86 | 3.55 M | $4.92 B |
| 05/06/2025 | $43.30 | $41.93 (-3.16%) | $44.09 | $41.86 | 4.06 M | $5.19 B |
| 05/05/2025 | $45.81 | $44.05 (-3.84%) | $46.18 | $43.21 | 3.71 M | $5.46 B |
| 05/02/2025 | $50.21 | $46.85 (-6.69%) | $51.38 | $45.52 | 5.07 M | $5.80 B |
| 05/01/2025 | $52.65 | $48.87 (-7.18%) | $52.92 | $47.09 | 5.05 M | $6.05 B |
| 04/30/2025 | $47.73 | $47.23 (-1.05%) | $48.41 | $46.76 | 3.57 M | $5.85 B |
| 04/29/2025 | $47.89 | $49.53 (3.42%) | $50.24 | $47.47 | 2.45 M | $6.14 B |
| 04/28/2025 | $48.77 | $47.99 (-1.6%) | $49.86 | $47.36 | 1.73 M | $5.94 B |
| 04/25/2025 | $46.85 | $48.30 (3.09%) | $48.35 | $46.39 | 1.41 M | $5.98 B |
| 04/24/2025 | $46.06 | $47.41 (2.93%) | $47.60 | $44.50 | 1.74 M | $5.87 B |
| 04/23/2025 | $45.75 | $45.64 (-0.24%) | $47.71 | $45.42 | 2.32 M | $5.65 B |
| 04/22/2025 | $43.45 | $43.80 (0.81%) | $45.14 | $43.31 | 1.78 M | $5.42 B |
| 04/21/2025 | $44.31 | $42.61 (-3.84%) | $44.97 | $41.85 | 2.13 M | $5.27 B |
| 04/17/2025 | $44.79 | $44.97 (0.4%) | $45.11 | $43.94 | 1.84 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 |
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.
