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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.51	47.41	47.41	47.78	46.02	895,452
December 03, 2025	46.69	47.75	47.75	48.1	46.55	1.07M
December 02, 2025	46.25	46.16	46.16	47.19	45.68	753,000
December 01, 2025	46.67	46.39	46.39	47.19	46.09	727,717
November 28, 2025	48	47.34	47.34	48	46.75	335,635
November 26, 2025	48.99	47.71	47.71	49.29	47.66	1.08M
November 25, 2025	48.68	49.38	49.38	50.71	47.9	1.83M
November 24, 2025	43.83	46.7	46.7	46.93	43.24	1.23M
November 21, 2025	41.04	44.01	44.01	44.42	40.64	1.19M
November 20, 2025	40.86	40.85	40.85	43.59	40.56	990,410
November 19, 2025	38.84	39.93	39.93	40.99	38.5	1M
November 18, 2025	39	38.76	38.76	39.21	37.98	1.67M
November 17, 2025	38.89	39.28	39.28	39.83	38.69	565,100
November 14, 2025	38.67	39.35	39.35	39.65	38.28	1.02M
November 13, 2025	41.76	39.87	39.87	42.37	39.83	815,246
November 12, 2025	42.55	42.3	42.3	43.41	42.08	861,500
November 11, 2025	42.44	42.66	42.66	43.4	42	527,064
November 10, 2025	42.07	42.35	42.35	43.26	41.73	769,500
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

Veracyte, Inc. (VCYT) NASDAQ