5 DAY PERFORMANCE
-44.17%
1 MONTH PERFORMANCE
-38.10%
3 MONTH PERFORMANCE
-23.33%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
-10.71%
1 YEAR PERFORMANCE
+48.53%
Guardant Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $159.29 | $156.17 (-1.96%) | $160.90 | $155.75 | 3.34 M | $20.50 B |
| 07/07/2026 | $168.03 | $162.92 (-3.04%) | $169.27 | $162.58 | 2.48 M | $21.39 B |
| 07/06/2026 | $174.08 | $168.82 (-3.02%) | $174.08 | $165.54 | 2.17 M | $22.16 B |
| 07/02/2026 | $171.96 | $167.98 (-2.31%) | $171.99 | $166.74 | 3.46 M | $22.05 B |
| 07/01/2026 | $160.76 | $170.77 (6.23%) | $172.61 | $156.16 | 6.71 M | $22.42 B |
| 06/30/2026 | $151.92 | $150.03 (-1.24%) | $152.72 | $148.29 | 3.38 M | $19.69 B |
| 06/29/2026 | $150.00 | $153.74 (2.49%) | $153.95 | $148.46 | 2.73 M | $20.18 B |
| 06/26/2026 | $145.61 | $149.22 (2.48%) | $151.85 | $144.27 | 18.77 M | $19.59 B |
| 06/25/2026 | $137.85 | $142.94 (3.69%) | $145.84 | $137.50 | 2.55 M | $18.76 B |
| 06/24/2026 | $133.17 | $136.96 (2.85%) | $141.07 | $132.60 | 3.86 M | $17.98 B |
| 06/23/2026 | $128.67 | $130.83 (1.68%) | $134.75 | $127.62 | 1.93 M | $17.17 B |
| 06/22/2026 | $131.16 | $128.83 (-1.78%) | $132.07 | $125.12 | 1.44 M | $16.91 B |
| 06/18/2026 | $132.48 | $131.78 (-0.53%) | $134.00 | $130.19 | 3.41 M | $17.30 B |
| 06/17/2026 | $127.34 | $129.11 (1.39%) | $130.79 | $125.00 | 2.12 M | $16.95 B |
| 06/16/2026 | $130.19 | $127.34 (-2.19%) | $133.11 | $126.77 | 2.67 M | $16.72 B |
| 06/15/2026 | $135.00 | $129.82 (-3.84%) | $135.00 | $128.53 | 1.65 M | $17.04 B |
| 06/12/2026 | $133.15 | $131.62 (-1.15%) | $133.66 | $128.50 | 1.51 M | $17.28 B |
| 06/11/2026 | $132.35 | $130.90 (-1.1%) | $133.37 | $128.50 | 1.50 M | $17.18 B |
| 06/10/2026 | $130.00 | $130.70 (0.54%) | $133.31 | $128.46 | 1.80 M | $17.16 B |
| 06/09/2026 | $125.27 | $130.12 (3.87%) | $130.36 | $122.76 | 2.26 M | $17.08 B |
| 06/08/2026 | $128.22 | $124.89 (-2.6%) | $132.00 | $123.92 | 2.21 M | $16.39 B |
| 06/05/2026 | $133.00 | $125.61 (-5.56%) | $133.34 | $124.91 | 3.35 M | $16.49 B |
| 06/04/2026 | $128.83 | $133.06 (3.28%) | $134.28 | $127.39 | 2.01 M | $17.47 B |
| 06/03/2026 | $129.87 | $127.03 (-2.19%) | $129.87 | $125.50 | 2.11 M | $16.68 B |
| 06/02/2026 | $131.88 | $130.17 (-1.3%) | $131.88 | $125.51 | 2.09 M | $17.09 B |
| 06/01/2026 | $127.00 | $129.14 (1.69%) | $130.44 | $124.81 | 2.41 M | $16.95 B |
| 05/29/2026 | $133.22 | $129.69 (-2.65%) | $133.97 | $128.31 | 3.51 M | $17.02 B |
| 05/28/2026 | $128.43 | $133.22 (3.73%) | $133.71 | $124.60 | 3.00 M | $17.49 B |
| 05/27/2026 | $123.96 | $127.51 (2.86%) | $128.00 | $118.81 | 3.41 M | $16.74 B |
| 05/26/2026 | $118.95 | $119.85 (0.76%) | $120.35 | $115.30 | 1.98 M | $15.73 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.
