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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	55.22	54.9	54.9	55.63	53.67	2.78M
September 11, 2025	57.03	56.8	56.8	58.04	56.45	1.61M
September 10, 2025	58.4	56.57	56.57	59.05	56.35	2.5M
September 09, 2025	60.23	59.44	59.44	60.36	58.72	2.55M
September 08, 2025	60.3	60.17	60.17	61.36	59.34	2.33M
September 05, 2025	61.41	60.13	60.13	61.95	58.67	2.89M
September 04, 2025	60	61.36	61.36	61.48	57.5	4.7M
September 03, 2025	66.1	65.06	65.06	66.78	64.32	2.04M
September 02, 2025	65.84	66.51	66.51	68	64.48	2.3M
August 29, 2025	64.78	67.42	67.42	67.51	64.67	2.86M
August 28, 2025	63.55	64.47	64.47	65.11	63.44	1.41M
August 27, 2025	63.46	63.5	63.5	64.7	63.28	1.67M
August 26, 2025	62.43	63.43	63.43	63.48	62	1.53M
August 25, 2025	61.42	61.88	61.88	61.97	61.06	1.58M
August 22, 2025	61.34	61.4	61.4	62.81	60.84	2M
August 21, 2025	58.12	61.28	61.28	62.08	57.94	2.64M
August 20, 2025	58.24	58.5	58.5	58.78	57.41	2.26M
August 19, 2025	59.02	58.57	58.57	59.92	58.54	2.51M
August 18, 2025	58.88	59.47	59.47	59.6	58.05	2.15M
August 15, 2025	60.36	58.88	58.88	60.67	58.59	2.88M
August 14, 2025	57.86	60.36	60.36	60.68	57.83	3.56M
August 13, 2025	55.4	58.57	58.57	58.62	55.14	3.02M
August 12, 2025	55.16	55.1	55.1	55.69	54.32	1.9M
August 11, 2025	54.61	54.8	54.8	55.1	53.29	2.09M
August 08, 2025	51.84	54.23	54.23	54.62	51.44	4.81M
August 07, 2025	52.03	50.39	50.39	53.68	48.25	8.58M
August 06, 2025	46.11	44.59	44.59	46.37	43.66	3.14M
August 05, 2025	44.08	46.17	46.17	46.2	43.96	2.17M
August 04, 2025	41.93	44.19	44.19	44.84	41.19	2.89M
August 01, 2025	40.75	41.42	41.42	42.22	40.35	3.16M
July 31, 2025	44.86	40.98	40.98	46.25	40.53	9.12M
July 30, 2025	43.56	45.19	45.19	45.6	43.56	4.25M
July 29, 2025	44.38	43.32	43.32	44.48	43.25	1.79M
July 28, 2025	44.62	44.27	44.27	44.9	43.84	1.78M
July 25, 2025	45.56	44.42	44.42	45.56	44.31	1.44M
July 24, 2025	45.39	45.49	45.49	45.92	44.92	1.33M
July 23, 2025	46.5	45.45	45.45	46.62	44.61	2.37M
July 22, 2025	45.31	46.25	46.25	46.43	45.07	2.08M
July 21, 2025	46.79	45.64	45.64	47	45.52	1.58M
July 18, 2025	47.41	46.46	46.46	47.97	46.05	1.77M
July 17, 2025	48.2	47.28	47.28	49.3	47.14	2.86M
July 16, 2025	48.39	47.81	47.81	48.99	47.3	1.52M
July 15, 2025	49.71	48.09	48.09	49.82	47.9	1.85M
July 14, 2025	50.63	49.77	49.77	51.05	49.39	1.45M
July 11, 2025	50.74	50.25	50.25	51.5	49.49	1.21M
July 10, 2025	50.99	51.29	51.29	52.46	50.83	1.77M
July 09, 2025	51.84	51.04	51.04	52	50.15	1.71M
July 08, 2025	49.61	50.82	50.82	51.41	48.9	2.37M
July 07, 2025	50.08	49.54	49.54	50.5	49	2.41M
July 03, 2025	50.29	50.5	50.5	50.91	49.25	956,932
July 02, 2025	50.75	50.18	50.18	51.47	49.5	1.97M
July 01, 2025	51.72	50.71	50.71	51.96	50.06	1.84M
June 30, 2025	51.17	52.04	52.04	52.45	51.16	1.76M
June 27, 2025	50.13	50.86	50.86	53.42	49.57	3.37M
June 26, 2025	50.25	50.03	50.03	50.33	48.07	2.09M
June 25, 2025	50.2	49.9	49.9	50.55	48.7	1.67M
June 24, 2025	49.92	49.99	49.99	51.15	49.44	1.65M
June 23, 2025	48.51	48.55	48.55	49.77	47.45	2.43M
June 20, 2025	50.65	49.14	49.14	50.98	48.75	2.2M
June 18, 2025	49.47	50.57	50.57	51.71	48.64	2.92M

Guardant Health, Inc. (GH) NASDAQ