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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.13	35.63	35.63	36.46	35.18	1.12M
February 19, 2026	36.04	36.28	36.28	36.46	35.56	534,100
February 18, 2026	36.08	36.61	36.61	37.22	36	678,600
February 17, 2026	35.51	36.03	36.03	36.75	35.47	568,928
February 13, 2026	35.17	35.77	35.77	36.53	35.17	674,209
February 12, 2026	35.93	35.15	35.15	36.1	34.17	1.04M
February 11, 2026	37.16	35.99	35.99	37.57	34.98	1.18M
February 10, 2026	36.7	37.03	37.03	37.2	36.32	881,113
February 09, 2026	35.77	36.73	36.73	36.95	35.55	766,335
February 06, 2026	35.67	36.19	36.19	36.5	34.71	1.2M
February 05, 2026	36.13	34.86	34.86	37.37	34.71	985,100
February 04, 2026	37.67	36.1	36.1	38.01	35.72	947,900
February 03, 2026	38.35	37.74	37.74	38.98	37.08	678,643
February 02, 2026	38.11	38.16	38.16	38.88	37.17	1.03M
January 30, 2026	38.28	38.08	38.08	38.44	37.33	1.21M
January 29, 2026	38.47	38.74	38.74	38.77	37.81	662,806
January 28, 2026	39.8	38.48	38.48	40.19	38.41	748,434
January 27, 2026	40.4	39.8	39.8	40.58	39.54	584,993
January 26, 2026	42.27	40.57	40.57	42.64	40.48	815,535
January 23, 2026	43.51	42.27	42.27	43.67	41.78	1.24M
January 22, 2026	43.25	43.8	43.8	45.55	43.01	1.07M
January 21, 2026	41.73	43.3	43.3	43.6	41.23	593,900
January 20, 2026	40.84	41.69	41.69	41.96	40.38	565,111
January 16, 2026	41.15	41.57	41.57	42.1	40.29	749,669
January 15, 2026	42.7	41	41	42.7	40.73	821,167
January 14, 2026	42.68	42.45	42.45	43.05	41.61	660,022
January 13, 2026	43.72	43.05	43.05	44.59	42.66	579,506
January 12, 2026	42.45	43.45	43.45	44.27	42.09	1.11M
January 09, 2026	43.78	42.04	42.04	44.34	41.96	1.21M
January 08, 2026	44.52	43.56	43.56	45.04	43.28	569,300
January 07, 2026	46.08	45.11	45.11	46.76	44.97	669,600
January 06, 2026	43.41	45.64	45.64	45.76	43.41	807,820
January 05, 2026	42.41	43.63	43.63	43.99	42.36	538,628
January 02, 2026	42.14	42.39	42.39	42.77	41.49	493,045
December 31, 2025	42.21	42.1	42.1	42.77	42.01	561,500
December 30, 2025	42.9	42.28	42.28	43.05	42.2	534,800
December 29, 2025	42.39	42.88	42.88	43	41.9	643,000
December 26, 2025	42.26	42.49	42.49	42.66	41.9	383,000
December 24, 2025	42.62	42.77	42.77	43	42.11	260,600
December 23, 2025	42.84	42.92	42.92	43.35	42.51	420,442
December 22, 2025	43.17	43.09	43.09	43.86	42.95	556,406
December 19, 2025	41.47	42.92	42.92	43.1	41.32	1.16M
December 18, 2025	42.74	42.04	42.04	43.24	41.81	665,517
December 17, 2025	42.99	42.21	42.21	43.74	41.9	676,745
December 16, 2025	43.39	43.22	43.22	43.82	42.6	936,111
December 15, 2025	42.88	43.53	43.53	43.69	42.36	745,441
December 12, 2025	42.26	42.84	42.84	43.41	41.55	821,565
December 11, 2025	43.35	42.22	42.22	44.02	41.93	734,700
December 10, 2025	43.81	43.33	43.33	44.08	42.62	1.4M
December 09, 2025	44.21	43.84	43.84	45.17	43.3	892,800
December 08, 2025	43.35	44.36	44.36	44.96	43.35	977,500
December 05, 2025	47.38	44.61	44.61	47.45	44.14	1.07M
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

Veracyte, Inc. (VCYT) NASDAQ