Veracyte, Inc. - VCYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.23	41.7	41.7	41.9	39.95	1.16M
November 06, 2025	45.18	41.69	41.69	45.87	41.43	1.88M
November 05, 2025	40	46.04	46.04	46.44	39.77	4.44M
November 04, 2025	35.67	36.12	36.12	36.96	35.26	1.3M
November 03, 2025	35.97	36.45	36.45	36.55	35.3	707,232
October 31, 2025	35.19	36.08	36.08	36.38	35.16	623,746
October 30, 2025	35.39	35.33	35.33	36.14	35.18	522,200
October 29, 2025	35.53	35.41	35.41	36.37	34.85	600,700
October 28, 2025	35.65	35.6	35.6	35.81	35.11	573,200
October 27, 2025	36.9	35.97	35.97	37.62	35.77	707,313
October 24, 2025	36.25	36.73	36.73	36.85	35.76	497,600
October 23, 2025	34.72	35.64	35.64	35.77	34.52	680,859
October 22, 2025	36.23	34.75	34.75	36.25	34.38	870,334
October 21, 2025	36.76	36.1	36.1	37.03	36.04	762,441
October 20, 2025	36.4	36.65	36.65	37.07	36.15	863,900
October 17, 2025	35.8	35.83	35.83	36.44	35.6	800,800
October 16, 2025	35.26	35.81	35.81	36.14	35.1	833,019
October 15, 2025	34.2	34.78	34.78	35.38	33.98	802,000
October 14, 2025	33.76	33.95	33.95	34.96	33.2	867,200
October 13, 2025	33.97	34.09	34.09	35.33	33.77	565,323
October 10, 2025	35.03	34.8	34.8	35.13	33.77	1.04M
October 09, 2025	35.09	34.93	34.93	35.66	34.84	567,696
October 08, 2025	34.89	35.1	35.1	35.61	34.67	852,154
October 07, 2025	36.05	34.61	34.61	36.28	34.47	745,568
October 06, 2025	35.97	36.04	36.04	36.28	35.6	609,917
October 03, 2025	35.79	36	36	36.85	35.48	724,100
October 02, 2025	36.44	35.63	35.63	36.71	35.08	1.11M
October 01, 2025	34.29	36.21	36.21	36.62	34.19	1.1M
September 30, 2025	33.55	34.33	34.33	34.77	33.22	1.02M
September 29, 2025	33.66	33.61	33.61	34.03	32.86	865,300
September 26, 2025	32.86	33.44	33.44	33.51	32.59	816,800
September 25, 2025	31.83	32.82	32.82	33.14	31.81	769,200
September 24, 2025	33.89	32.68	32.68	34.14	32.34	697,600
September 23, 2025	33.93	34.15	34.15	34.84	33.9	748,167
September 22, 2025	34.2	33.93	33.93	34.89	33.69	1.32M
September 19, 2025	33.08	34.11	34.11	34.71	33.02	2.7M
September 18, 2025	32.16	33.23	33.23	33.38	32.09	767,400
September 17, 2025	32.4	31.83	31.83	33.02	31.43	745,400
September 16, 2025	31.73	32.28	32.28	32.49	31.33	523,666
September 15, 2025	31.02	31.87	31.87	31.94	31.02	712,497
September 12, 2025	31.59	30.88	30.88	31.62	30.85	615,141
September 11, 2025	30.99	31.86	31.86	32.33	30.79	907,765
September 10, 2025	32.06	30.82	30.82	32.15	30.67	939,551
September 09, 2025	32.28	31.99	31.99	32.79	31.43	747,933
September 08, 2025	32.1	32.46	32.46	32.58	31.85	1.22M
September 05, 2025	31.52	32.43	32.43	32.71	31.52	1.57M
September 04, 2025	30.72	31.52	31.52	31.63	30.16	1.17M
September 03, 2025	30.01	30.62	30.62	30.78	29.87	1.23M
September 02, 2025	30.19	30.11	30.11	30.51	29.38	829,207
August 29, 2025	30.07	30.34	30.34	30.69	29.79	814,616
August 28, 2025	28.63	29.95	29.95	29.96	28.55	974,771
August 27, 2025	28.37	28.61	28.61	29.06	28.25	1.04M
August 26, 2025	30.46	29.07	29.07	30.46	28.96	757,600
August 25, 2025	30.65	29.55	29.55	30.65	29.41	683,133
August 22, 2025	29.76	31	31	31.3	29.56	1.05M
August 21, 2025	29.1	29.43	29.43	29.92	28.89	753,200
August 20, 2025	29.38	29.49	29.49	29.68	28.89	1.52M
August 19, 2025	30.1	29.57	29.57	30.27	29.43	974,233
August 18, 2025	30.16	30.07	30.07	30.59	29.97	634,393
August 15, 2025	30.46	30.22	30.22	30.63	29.85	1.15M

Veracyte, Inc. (VCYT) NASDAQ