5 DAY PERFORMANCE
-48.71%
1 MONTH PERFORMANCE
-43.97%
3 MONTH PERFORMANCE
-44.42%
6 MONTH PERFORMANCE
+4.62%
YEAR-TO-DATE PERFORMANCE
-10.71%
1 YEAR PERFORMANCE
+39.75%
Guardant Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $168.03 | $165.56 (-1.47%) | $168.03 | $161.71 | 1.59 M | $21.87 B |
| 10/07/2026 | $166.50 | $168.33 (1.1%) | $171.55 | $165.00 | 2.20 M | $22.23 B |
| 10/06/2026 | $188.00 | $170.69 (-9.21%) | $191.05 | $170.05 | 3.39 M | $22.54 B |
| 10/05/2026 | $177.45 | $187.22 (5.51%) | $187.69 | $176.37 | 1.75 M | $24.73 B |
| 10/02/2026 | $173.32 | $177.80 (2.58%) | $179.17 | $172.00 | 1.65 M | $23.48 B |
| 10/01/2026 | $177.17 | $174.75 (-1.37%) | $180.91 | $173.96 | 1.96 M | $23.08 B |
| 09/30/2026 | $177.75 | $178.36 (0.34%) | $180.34 | $175.33 | 1.58 M | $23.56 B |
| 09/29/2026 | $176.78 | $177.73 (0.54%) | $180.90 | $174.54 | 1.66 M | $23.47 B |
| 09/28/2026 | $174.85 | $177.33 (1.42%) | $180.05 | $174.69 | 1.32 M | $23.42 B |
| 09/25/2026 | $178.50 | $177.25 (-0.7%) | $179.97 | $174.50 | 1.58 M | $23.41 B |
| 09/24/2026 | $174.05 | $176.45 (1.38%) | $181.79 | $173.50 | 2.57 M | $23.30 B |
| 09/23/2026 | $176.21 | $176.31 (0.06%) | $179.35 | $174.17 | 1.43 M | $23.29 B |
| 09/22/2026 | $172.40 | $177.16 (2.76%) | $179.43 | $170.50 | 2.23 M | $23.40 B |
| 09/21/2026 | $181.37 | $173.87 (-4.14%) | $181.37 | $172.86 | 2.62 M | $22.96 B |
| 09/18/2026 | $183.00 | $179.38 (-1.98%) | $183.50 | $175.62 | 3.08 M | $23.69 B |
| 09/17/2026 | $177.49 | $183.10 (3.16%) | $183.51 | $175.45 | 1.86 M | $24.18 B |
| 09/16/2026 | $175.00 | $174.90 (-0.06%) | $179.39 | $173.82 | 1.52 M | $23.10 B |
| 09/15/2026 | $168.25 | $175.65 (4.4%) | $179.30 | $167.00 | 2.85 M | $23.20 B |
| 09/14/2026 | $156.55 | $167.84 (7.21%) | $168.15 | $155.78 | 1.49 M | $22.17 B |
| 09/11/2026 | $160.14 | $157.38 (-1.72%) | $161.40 | $156.28 | 695.95 K | $20.79 B |
| 09/10/2026 | $159.52 | $159.03 (-0.31%) | $164.17 | $156.32 | 1.06 M | $21.00 B |
| 09/09/2026 | $161.26 | $162.78 (0.94%) | $167.98 | $159.94 | 1.12 M | $21.50 B |
| 09/08/2026 | $166.11 | $160.98 (-3.09%) | $166.69 | $160.25 | 2.04 M | $21.26 B |
| 09/04/2026 | $160.00 | $161.41 (0.88%) | $164.84 | $154.00 | 2.40 M | $21.32 B |
| 09/03/2026 | $164.09 | $161.04 (-1.86%) | $166.42 | $159.59 | 1.19 M | $21.27 B |
| 09/02/2026 | $163.79 | $163.06 (-0.45%) | $168.97 | $157.35 | 1.76 M | $21.54 B |
| 09/01/2026 | $158.50 | $164.41 (3.73%) | $165.63 | $156.32 | 2.44 M | $21.71 B |
| 08/31/2026 | $160.01 | $159.02 (-0.62%) | $162.14 | $155.63 | 1.86 M | $21.00 B |
| 08/28/2026 | $166.35 | $161.50 (-2.92%) | $169.60 | $160.23 | 1.82 M | $21.33 B |
| 08/27/2026 | $170.94 | $168.52 (-1.42%) | $173.10 | $168.19 | 1.52 M | $22.26 B |
| 08/26/2026 | $164.71 | $170.92 (3.77%) | $173.17 | $164.29 | 2.01 M | $22.57 B |
| 08/25/2026 | $164.54 | $164.92 (0.23%) | $167.90 | $161.22 | 1.19 M | $21.78 B |
| 08/24/2026 | $164.62 | $163.18 (-0.87%) | $167.48 | $162.00 | 2.21 M | $21.55 B |
| 08/21/2026 | $167.25 | $170.69 (2.06%) | $170.85 | $165.01 | 1.92 M | $22.54 B |
| 08/20/2026 | $161.55 | $167.88 (3.92%) | $171.74 | $161.55 | 2.55 M | $22.17 B |
| 08/19/2026 | $165.51 | $163.34 (-1.31%) | $168.73 | $159.46 | 2.39 M | $21.57 B |
| 08/18/2026 | $160.72 | $160.12 (-0.37%) | $164.26 | $158.81 | 1.20 M | $21.15 B |
| 08/17/2026 | $156.45 | $161.67 (3.34%) | $162.96 | $155.00 | 4.86 M | $21.35 B |
| 08/14/2026 | $157.93 | $157.21 (-0.46%) | $159.71 | $156.21 | 2.56 M | $20.76 B |
| 08/13/2026 | $165.86 | $159.54 (-3.81%) | $166.04 | $158.93 | 2.80 M | $21.07 B |
| 08/12/2026 | $165.89 | $165.11 (-0.47%) | $168.37 | $162.65 | 1.22 M | $21.81 B |
| 08/11/2026 | $166.44 | $165.09 (-0.81%) | $168.90 | $163.50 | 1.30 M | $21.80 B |
| 08/10/2026 | $167.90 | $167.21 (-0.41%) | $171.92 | $165.16 | 1.52 M | $22.08 B |
| 08/07/2026 | $161.76 | $168.48 (4.15%) | $169.20 | $160.00 | 2.19 M | $22.25 B |
| 08/06/2026 | $160.43 | $157.58 (-1.78%) | $162.50 | $157.11 | 1.51 M | $20.81 B |
| 08/05/2026 | $160.00 | $163.18 (1.99%) | $164.91 | $159.00 | 2.40 M | $21.55 B |
| 08/04/2026 | $162.64 | $159.79 (-1.75%) | $163.05 | $157.02 | 2.19 M | $21.10 B |
| 08/03/2026 | $158.46 | $158.83 (0.23%) | $163.99 | $155.05 | 2.02 M | $20.98 B |
| 07/31/2026 | $162.50 | $161.99 (-0.31%) | $176.58 | $160.01 | 4.58 M | $21.39 B |
| 07/30/2026 | $146.13 | $152.35 (4.26%) | $155.55 | $145.46 | 2.73 M | $20.12 B |
| 07/29/2026 | $143.62 | $144.07 (0.31%) | $148.59 | $140.86 | 2.74 M | $19.03 B |
| 07/28/2026 | $145.41 | $143.62 (-1.23%) | $147.69 | $141.33 | 1.58 M | $18.97 B |
| 07/27/2026 | $147.33 | $145.47 (-1.26%) | $151.00 | $143.62 | 1.29 M | $19.21 B |
| 07/24/2026 | $150.20 | $147.33 (-1.91%) | $152.38 | $145.49 | 1.89 M | $19.34 B |
| 07/23/2026 | $149.75 | $150.20 (0.3%) | $154.09 | $149.10 | 1.11 M | $19.72 B |
| 07/22/2026 | $150.94 | $150.75 (-0.13%) | $152.19 | $147.65 | 1.10 M | $19.79 B |
| 07/21/2026 | $147.33 | $152.29 (3.37%) | $153.01 | $144.85 | 1.50 M | $19.99 B |
| 07/20/2026 | $156.54 | $148.07 (-5.41%) | $156.54 | $147.69 | 2.52 M | $19.44 B |
| 07/17/2026 | $152.73 | $155.87 (2.06%) | $157.33 | $149.78 | 2.00 M | $20.46 B |
| 07/16/2026 | $163.29 | $155.00 (-5.08%) | $164.85 | $154.21 | 2.82 M | $20.35 B |
| 07/15/2026 | $160.98 | $162.96 (1.23%) | $164.98 | $160.69 | 1.55 M | $21.39 B |
| 07/14/2026 | $160.75 | $160.11 (-0.4%) | $163.52 | $158.35 | 1.35 M | $21.02 B |
| 07/13/2026 | $158.20 | $158.40 (0.13%) | $160.79 | $155.50 | 1.78 M | $20.79 B |
| 07/10/2026 | $163.93 | $160.05 (-2.37%) | $164.08 | $156.87 | 1.98 M | $21.01 B |
| 07/09/2026 | $154.40 | $164.08 (6.27%) | $170.87 | $152.64 | 3.85 M | $21.54 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.
