Guardant Health, Inc. - GH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108	103.1	103.1	113.78	99.21	5.1M
February 19, 2026	106.61	106.38	106.38	108.85	104.9	1.68M
February 18, 2026	108.47	107.42	107.42	110.46	106.4	1.2M
February 17, 2026	104	107.11	107.11	109.19	102	1.92M
February 13, 2026	102.9	104.85	104.85	106.42	102.75	1.05M
February 12, 2026	108	102.76	102.76	108.51	100.28	2.01M
February 11, 2026	106.3	107.58	107.58	107.67	100.26	1.76M
February 10, 2026	105.58	105.03	105.03	107.69	104.53	1.18M
February 09, 2026	101.08	105.34	105.34	106.73	99.5	1.56M
February 06, 2026	100.77	101.85	101.85	102.7	97.52	2.27M
February 05, 2026	105.27	98.36	98.36	107.76	97.88	5.32M
February 04, 2026	113.05	106.15	106.15	113.99	102.21	3.84M
February 03, 2026	115.95	113.05	113.05	118	111.33	1.64M
February 02, 2026	113.68	114.9	114.9	116.27	112.41	1.73M
January 30, 2026	111.59	114.04	114.04	114.97	108.74	2.02M
January 29, 2026	107.68	110.48	110.48	110.48	105.78	1.17M
January 28, 2026	114.86	109.73	109.73	115.25	109.25	1.71M
January 27, 2026	114	114.59	114.59	117	113.53	1.3M
January 26, 2026	114.15	114.74	114.74	117.74	113.02	1.12M
January 23, 2026	116.5	114.75	114.75	118.29	113.67	1.47M
January 22, 2026	116.41	117.28	117.28	120.74	115.95	2.83M
January 21, 2026	115.1	115.75	115.75	116.41	110.31	2.27M
January 20, 2026	110.5	114.87	114.87	114.97	109.11	1.93M
January 16, 2026	111.98	112.14	112.14	115.54	110.09	2.12M
January 15, 2026	108.93	111.98	111.98	112.53	108.39	1.55M
January 14, 2026	106.87	108.6	108.6	109.08	104.66	1.39M
January 13, 2026	107.99	106.89	106.89	108.38	103.81	1.51M
January 12, 2026	113	107.57	107.57	113.91	103.8	2.36M
January 09, 2026	108.17	110.17	110.17	112.4	106.97	2.41M
January 08, 2026	109.01	108.74	108.74	111.5	106.42	1.76M
January 07, 2026	112.66	109.93	109.93	113.91	108.6	2.61M
January 06, 2026	101.92	112.33	112.33	112.44	101.92	4.49M
January 05, 2026	101.1	101.87	101.87	103.55	97.31	2.91M
January 02, 2026	102.3	101.74	101.74	102.8	100.76	1.09M
December 31, 2025	100.76	102.14	102.14	102.72	100.58	1.03M
December 30, 2025	101.9	100.6	100.6	101.96	99.82	987,279
December 29, 2025	102.52	101.39	101.39	103.21	100.7	910,700
December 26, 2025	102.28	102.98	103	104.75	101.5	1.03M
December 24, 2025	101.87	102.38	102.38	103	101.39	581,198
December 23, 2025	100.76	102.5	102.5	103.17	100	1.49M
December 22, 2025	100.93	101.34	101.34	102.14	99.77	1.38M
December 19, 2025	96.65	99.74	99.74	100.07	96.51	3.45M
December 18, 2025	98.54	97.1	97.1	99.82	96.28	2.55M
December 17, 2025	101.46	97.47	97.47	101.46	96.95	1.88M
December 16, 2025	102.01	100	100	103	97.17	3.25M
December 15, 2025	104.12	102.67	102.67	105.01	102.2	1.97M
December 12, 2025	103.52	102.07	102.07	103.52	100.47	1.51M
December 11, 2025	103.13	101.34	101.34	104.37	100.3	983,902
December 10, 2025	103.21	102.62	102.62	105.67	102.3	1.93M
December 09, 2025	104.03	103.21	103.21	106	101.94	1.42M
December 08, 2025	102.6	104.17	104.17	106.15	102.07	1.88M
December 05, 2025	108.84	102.02	102.02	108.84	100.68	3.76M
December 04, 2025	106.01	108.52	108.52	109.59	105.68	1.89M
December 03, 2025	104.45	105.96	105.96	107.19	103.47	1.56M
December 02, 2025	106.62	103.87	103.87	107.47	103.36	1.53M
December 01, 2025	107.92	105.22	105.22	108.13	104.57	1.68M
November 28, 2025	108.81	108.42	108.42	108.81	106.48	694,470
November 26, 2025	108.76	107.79	107.79	109.81	106.67	1.59M
November 25, 2025	112.43	108.81	108.81	112.43	108.52	2.86M
November 24, 2025	105.79	111.25	111.25	111.91	104.35	2.84M

Guardant Health, Inc. (GH) NASDAQ