Guardant Health, Inc. (FRA:5GH)
Germany
· Delayed Price · Currency is EUR 93.00
+2.04 (2.24%)
At close: Dec 5, 2025
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 2.46% | - |
| Dec 3, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -2.99% | - |
| Dec 2, 2025 | 90.60 | 91.52 | 90.60 | 91.52 | 91.52 | -0.31% | 35 |
| Dec 1, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.91% | - |
| Nov 28, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.13% | - |
| Nov 27, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -2.30% | - |
| Nov 26, 2025 | 93.60 | 94.70 | 93.60 | 94.70 | 94.70 | -0.38% | 8 |
| Nov 25, 2025 | 96.06 | 96.16 | 95.06 | 95.06 | 95.06 | 4.16% | 178 |
| Nov 24, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 4.92% | - |
| Nov 21, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.05% | - |
| Nov 20, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 4.92% | - |
| Nov 19, 2025 | 82.16 | 82.94 | 82.16 | 82.94 | 82.94 | 0.90% | 114 |
| Nov 18, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.61% | - |
| Nov 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.15% | - |
| Nov 14, 2025 | 80.32 | 80.32 | 79.96 | 79.98 | 79.98 | -5.12% | 60 |
| Nov 13, 2025 | 84.40 | 84.40 | 84.30 | 84.30 | 84.30 | 0.33% | 6 |
| Nov 12, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.57% | - |
| Nov 11, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.02% | - |
| Nov 10, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 3.07% | - |
| Nov 7, 2025 | 83.06 | 83.86 | 80.00 | 82.00 | 82.00 | 2.65% | 118 |
| Nov 6, 2025 | 82.60 | 82.60 | 79.88 | 79.88 | 79.88 | 0.40% | 50 |
| Nov 5, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -4.03% | - |
| Nov 4, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.14% | - |
| Nov 3, 2025 | 80.26 | 81.16 | 80.26 | 81.16 | 81.16 | 1.45% | 64 |
| Oct 31, 2025 | 79.40 | 80.00 | 78.08 | 80.00 | 80.00 | 1.39% | 105 |
| Oct 30, 2025 | 74.50 | 81.88 | 74.50 | 78.90 | 78.90 | 14.05% | 335 |
| Oct 29, 2025 | 59.30 | 70.00 | 58.36 | 69.18 | 69.18 | 15.18% | 208 |
| Oct 28, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -3.87% | - |
| Oct 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 3.72% | - |
| Oct 24, 2025 | 59.64 | 60.24 | 59.64 | 60.24 | 60.24 | 1.72% | 14 |
| Oct 23, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 2.14% | - |
| Oct 22, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -3.53% | - |
| Oct 21, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.87% | - |
| Oct 20, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.91% | - |
| Oct 17, 2025 | 57.06 | 57.64 | 57.06 | 57.34 | 57.34 | 4.67% | 70 |
| Oct 16, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.01% | - |
| Oct 15, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.79% | - |
| Oct 14, 2025 | 52.94 | 53.28 | 52.94 | 53.28 | 53.28 | -3.79% | 12 |
| Oct 13, 2025 | 55.64 | 55.64 | 55.38 | 55.38 | 55.38 | -1.46% | 114 |
| Oct 10, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.61% | - |
| Oct 9, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 2.84% | - |
| Oct 8, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.88% | - |
| Oct 7, 2025 | 53.94 | 53.94 | 53.32 | 53.32 | 53.32 | -0.26% | 135 |
| Oct 6, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.18% | - |
| Oct 3, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.65% | - |
| Oct 2, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.78% | - |
| Oct 1, 2025 | 52.86 | 53.62 | 52.86 | 53.62 | 53.62 | 2.02% | 250 |
| Sep 30, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.39% | - |
| Sep 29, 2025 | 51.02 | 51.84 | 51.02 | 51.84 | 51.84 | -0.04% | 70 |
| Sep 26, 2025 | 51.48 | 51.86 | 51.48 | 51.86 | 51.86 | 6.03% | 100 |
| Sep 25, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -2.80% | - |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.20% | - |
| Sep 23, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.60% | - |
| Sep 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.56% | - |
| Sep 19, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 2.89% | - |
| Sep 18, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 3.90% | - |
| Sep 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.34% | - |
| Sep 16, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.32% | - |
| Sep 15, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -3.30% | - |
| Sep 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.56% | - |
| Sep 11, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -5.24% | - |
| Sep 10, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.59% | - |
| Sep 9, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.51% | - |
| Sep 8, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -2.59% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.18% | - |
| Sep 4, 2025 | 55.80 | 55.80 | 49.48 | 51.38 | 51.38 | -9.09% | 341 |
| Sep 3, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -2.01% | - |
| Sep 2, 2025 | 57.36 | 57.68 | 57.36 | 57.68 | 57.68 | 0.98% | 28 |
| Sep 1, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 4.08% | - |
| Aug 29, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 1.44% | - |
| Aug 28, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.48% | - |
| Aug 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 2.80% | - |
| Aug 26, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.61% | - |
| Aug 25, 2025 | 52.16 | 52.56 | 52.16 | 52.56 | 52.56 | 0.04% | 50 |
| Aug 22, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.23% | - |
| Aug 21, 2025 | 50.02 | 52.42 | 50.02 | 52.42 | 52.42 | 4.90% | 30 |
| Aug 20, 2025 | 49.81 | 49.97 | 49.81 | 49.97 | 49.97 | -1.79% | 115 |
| Aug 19, 2025 | 50.64 | 51.06 | 50.64 | 50.88 | 50.88 | 1.35% | 122 |
| Aug 18, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -3.05% | - |
| Aug 15, 2025 | 51.60 | 51.78 | 51.60 | 51.78 | 51.78 | 2.86% | 100 |
| Aug 14, 2025 | 49.75 | 50.34 | 49.75 | 50.34 | 50.34 | 4.64% | 100 |
| Aug 13, 2025 | 46.96 | 48.11 | 46.96 | 48.11 | 48.11 | 2.51% | 42 |
| Aug 12, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.26% | - |
| Aug 11, 2025 | 46.94 | 47.05 | 46.94 | 47.05 | 47.05 | 7.57% | 345 |
| Aug 8, 2025 | 43.07 | 43.74 | 43.07 | 43.74 | 43.74 | -5.41% | 6 |
| Aug 7, 2025 | 43.95 | 46.24 | 43.95 | 46.24 | 46.24 | 16.36% | 22 |
| Aug 6, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 4.22% | - |
| Aug 5, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 5.42% | - |
| Aug 4, 2025 | 35.66 | 36.17 | 35.66 | 36.17 | 36.17 | 0.84% | 405 |
| Aug 1, 2025 | 35.65 | 35.87 | 35.65 | 35.87 | 35.87 | -9.10% | 230 |
| Jul 31, 2025 | 39.33 | 40.11 | 39.33 | 39.46 | 39.46 | 5.28% | 200 |
| Jul 30, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.63% | - |
| Jul 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.32% | - |
| Jul 28, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.48% | - |
| Jul 25, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.26% | - |
| Jul 24, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -2.98% | - |
| Jul 23, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.08% | - |
| Jul 22, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -2.41% | - |
| Jul 21, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -1.95% | - |
| Jul 18, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.07% | - |