Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
149.22
+6.28 (4.39%)
At close: Jun 26, 2026, 4:00 PM EDT
150.00
+0.78 (0.52%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 145.61 | 151.85 | 144.27 | 149.22 | 149.22 | 4.39% | 18,466,941 |
| Jun 25, 2026 | 137.85 | 145.84 | 137.50 | 142.94 | 142.94 | 4.37% | 2,542,697 |
| Jun 24, 2026 | 133.17 | 141.07 | 132.60 | 136.96 | 136.96 | 4.69% | 3,856,871 |
| Jun 23, 2026 | 128.67 | 134.75 | 127.62 | 130.83 | 130.83 | 1.55% | 1,931,997 |
| Jun 22, 2026 | 131.16 | 132.07 | 125.12 | 128.83 | 128.83 | -2.24% | 1,444,663 |
| Jun 18, 2026 | 132.48 | 134.00 | 130.19 | 131.78 | 131.78 | 2.07% | 3,409,023 |
| Jun 17, 2026 | 127.34 | 130.79 | 125.00 | 129.11 | 129.11 | 1.39% | 2,118,855 |
| Jun 16, 2026 | 130.19 | 133.11 | 126.77 | 127.34 | 127.34 | -1.91% | 2,672,704 |
| Jun 15, 2026 | 135.00 | 135.00 | 128.53 | 129.82 | 129.82 | -1.37% | 1,649,050 |
| Jun 12, 2026 | 133.15 | 133.66 | 128.50 | 131.62 | 131.62 | 0.55% | 1,511,450 |
| Jun 11, 2026 | 132.35 | 133.37 | 128.50 | 130.90 | 130.90 | 0.15% | 1,502,610 |
| Jun 10, 2026 | 130.00 | 133.31 | 128.46 | 130.70 | 130.70 | 0.45% | 1,797,499 |
| Jun 9, 2026 | 125.27 | 130.36 | 122.76 | 130.12 | 130.12 | 4.19% | 2,258,295 |
| Jun 8, 2026 | 128.22 | 132.00 | 123.92 | 124.89 | 124.89 | -0.57% | 2,213,894 |
| Jun 5, 2026 | 133.00 | 133.34 | 124.91 | 125.61 | 125.61 | -5.60% | 3,345,530 |
| Jun 4, 2026 | 128.83 | 134.28 | 127.39 | 133.06 | 133.06 | 4.75% | 2,014,340 |
| Jun 3, 2026 | 129.87 | 129.87 | 125.50 | 127.03 | 127.03 | -2.41% | 2,111,878 |
| Jun 2, 2026 | 131.88 | 131.88 | 125.51 | 130.17 | 130.17 | 0.80% | 2,089,188 |
| Jun 1, 2026 | 127.00 | 130.44 | 124.81 | 129.14 | 129.14 | -0.42% | 2,414,050 |
| May 29, 2026 | 133.22 | 133.97 | 128.31 | 129.69 | 129.69 | -2.65% | 3,513,787 |
| May 28, 2026 | 128.43 | 133.71 | 124.60 | 133.22 | 133.22 | 4.48% | 2,997,272 |
| May 27, 2026 | 123.96 | 128.00 | 118.81 | 127.51 | 127.51 | 6.39% | 3,407,993 |
| May 26, 2026 | 118.95 | 120.35 | 115.30 | 119.85 | 119.85 | 0.76% | 1,983,797 |
| May 22, 2026 | 119.06 | 120.15 | 116.81 | 118.95 | 118.95 | 0.80% | 2,819,648 |
| May 21, 2026 | 113.44 | 121.01 | 111.20 | 118.01 | 118.01 | 2.64% | 4,934,818 |
| May 20, 2026 | 100.84 | 115.08 | 100.48 | 114.97 | 114.97 | 17.09% | 4,471,767 |
| May 19, 2026 | 95.07 | 99.05 | 93.38 | 98.19 | 98.19 | 2.64% | 1,543,387 |
| May 18, 2026 | 95.96 | 97.49 | 93.29 | 95.66 | 95.66 | 0.78% | 1,218,307 |
| May 15, 2026 | 97.31 | 98.00 | 92.50 | 94.92 | 94.92 | -3.79% | 1,771,436 |
| May 14, 2026 | 98.20 | 99.54 | 96.04 | 98.66 | 98.66 | 0.19% | 1,287,932 |
| May 13, 2026 | 99.14 | 99.14 | 95.60 | 98.47 | 98.47 | -1.47% | 1,640,343 |
| May 12, 2026 | 96.94 | 100.73 | 95.00 | 99.94 | 99.94 | 3.34% | 2,547,024 |
| May 11, 2026 | 95.95 | 97.54 | 94.47 | 96.71 | 96.71 | 1.06% | 2,027,743 |
| May 8, 2026 | 96.57 | 98.50 | 89.07 | 95.70 | 95.70 | 3.73% | 3,186,826 |
| May 7, 2026 | 92.81 | 93.90 | 88.89 | 92.26 | 92.26 | 0.01% | 2,403,799 |
| May 6, 2026 | 89.83 | 92.81 | 88.10 | 92.25 | 92.25 | 3.05% | 1,682,902 |
| May 5, 2026 | 91.87 | 93.00 | 87.57 | 89.52 | 89.52 | -1.81% | 1,378,579 |
| May 4, 2026 | 87.08 | 92.19 | 87.08 | 91.17 | 91.17 | 4.08% | 1,429,619 |
| May 1, 2026 | 87.66 | 89.19 | 85.64 | 87.60 | 87.60 | 0.60% | 1,109,273 |
| Apr 30, 2026 | 84.00 | 87.24 | 79.01 | 87.08 | 87.08 | 4.40% | 2,708,422 |
| Apr 29, 2026 | 82.98 | 83.99 | 79.63 | 83.41 | 83.41 | 0.39% | 2,441,480 |
| Apr 28, 2026 | 86.04 | 86.60 | 82.07 | 83.09 | 83.09 | -6.11% | 2,801,345 |
| Apr 27, 2026 | 88.77 | 91.18 | 87.11 | 88.50 | 88.50 | -0.46% | 1,503,732 |
| Apr 24, 2026 | 88.23 | 91.01 | 86.76 | 88.91 | 88.91 | 1.18% | 1,235,871 |
| Apr 23, 2026 | 88.55 | 89.25 | 83.19 | 87.87 | 87.87 | -1.89% | 1,656,317 |
| Apr 22, 2026 | 91.72 | 92.22 | 87.64 | 89.56 | 89.56 | -0.89% | 1,895,441 |
| Apr 21, 2026 | 91.07 | 95.18 | 90.28 | 90.36 | 90.36 | -0.78% | 2,471,005 |
| Apr 20, 2026 | 90.45 | 92.99 | 90.00 | 91.07 | 91.07 | 0.79% | 2,050,888 |
| Apr 17, 2026 | 86.65 | 91.83 | 85.33 | 90.36 | 90.36 | 5.44% | 2,541,372 |
| Apr 16, 2026 | 84.83 | 86.75 | 83.39 | 85.70 | 85.70 | 0.99% | 1,984,246 |
| Apr 15, 2026 | 86.67 | 88.20 | 84.32 | 84.86 | 84.86 | -1.78% | 1,478,249 |
| Apr 14, 2026 | 83.04 | 86.97 | 83.04 | 86.40 | 86.40 | 5.10% | 1,972,809 |
| Apr 13, 2026 | 78.71 | 82.52 | 78.67 | 82.21 | 82.21 | 4.59% | 2,893,211 |
| Apr 10, 2026 | 87.11 | 88.41 | 74.55 | 78.60 | 78.60 | -9.83% | 6,406,850 |
| Apr 9, 2026 | 91.83 | 92.40 | 87.12 | 87.17 | 87.17 | -6.11% | 1,815,434 |
| Apr 8, 2026 | 96.47 | 99.00 | 91.80 | 92.84 | 92.84 | -0.49% | 1,690,731 |
| Apr 7, 2026 | 89.87 | 93.33 | 88.75 | 93.30 | 93.30 | 4.06% | 2,250,324 |
| Apr 6, 2026 | 92.68 | 93.26 | 89.48 | 89.66 | 89.66 | -4.44% | 1,066,585 |
| Apr 2, 2026 | 87.67 | 94.02 | 86.42 | 93.83 | 93.83 | 2.94% | 1,744,127 |
| Apr 1, 2026 | 96.30 | 96.30 | 90.93 | 91.15 | 91.15 | -1.32% | 1,655,602 |
| Mar 31, 2026 | 88.10 | 92.91 | 87.75 | 92.37 | 92.37 | 7.16% | 3,001,226 |
| Mar 30, 2026 | 85.01 | 87.41 | 84.60 | 86.20 | 86.20 | 1.88% | 2,072,304 |
| Mar 27, 2026 | 87.24 | 88.41 | 83.45 | 84.61 | 84.61 | -3.96% | 2,156,800 |
| Mar 26, 2026 | 85.55 | 89.19 | 85.35 | 88.10 | 88.10 | 1.76% | 1,617,124 |
| Mar 25, 2026 | 85.00 | 89.26 | 84.51 | 86.58 | 86.58 | 3.58% | 2,149,319 |
| Mar 24, 2026 | 85.05 | 85.93 | 82.39 | 83.59 | 83.59 | -1.61% | 1,746,200 |
| Mar 23, 2026 | 87.56 | 88.32 | 84.71 | 84.96 | 84.96 | -0.26% | 1,506,835 |
| Mar 20, 2026 | 88.74 | 89.11 | 84.42 | 85.18 | 85.18 | -4.38% | 2,401,291 |
| Mar 19, 2026 | 86.63 | 90.28 | 84.78 | 89.08 | 89.08 | 2.07% | 1,241,100 |
| Mar 18, 2026 | 88.09 | 89.85 | 86.93 | 87.27 | 87.27 | -1.67% | 1,791,023 |
| Mar 17, 2026 | 86.93 | 89.06 | 86.88 | 88.75 | 88.75 | 1.80% | 1,167,270 |
| Mar 16, 2026 | 87.21 | 88.45 | 86.07 | 87.18 | 87.18 | 1.98% | 1,385,381 |
| Mar 13, 2026 | 84.77 | 88.27 | 84.77 | 85.49 | 85.49 | 1.75% | 2,443,982 |
| Mar 12, 2026 | 86.33 | 87.21 | 82.26 | 84.02 | 84.02 | -4.56% | 3,016,171 |
| Mar 11, 2026 | 89.50 | 90.22 | 87.55 | 88.03 | 88.03 | -2.72% | 1,599,715 |
| Mar 10, 2026 | 91.72 | 92.72 | 89.39 | 90.49 | 90.49 | -0.78% | 1,373,083 |
| Mar 9, 2026 | 91.01 | 92.11 | 88.29 | 91.20 | 91.20 | - | 1,712,244 |
| Mar 6, 2026 | 90.01 | 93.00 | 89.00 | 91.20 | 91.20 | -1.49% | 1,272,484 |
| Mar 5, 2026 | 92.30 | 96.52 | 90.57 | 92.58 | 92.58 | -0.47% | 1,538,279 |
| Mar 4, 2026 | 94.50 | 96.17 | 93.00 | 93.02 | 93.02 | -0.30% | 1,070,795 |
| Mar 3, 2026 | 90.09 | 95.56 | 88.21 | 93.30 | 93.30 | 1.16% | 2,133,437 |
| Mar 2, 2026 | 92.03 | 93.83 | 90.54 | 92.23 | 92.23 | -1.78% | 1,886,662 |
| Feb 27, 2026 | 95.75 | 96.99 | 92.09 | 93.90 | 93.90 | -4.15% | 1,924,707 |
| Feb 26, 2026 | 95.59 | 99.06 | 93.23 | 97.97 | 97.97 | 2.83% | 1,852,225 |
| Feb 25, 2026 | 96.31 | 97.44 | 94.04 | 95.27 | 95.27 | -0.14% | 1,578,328 |
| Feb 24, 2026 | 95.42 | 98.70 | 94.56 | 95.40 | 95.40 | 1.04% | 1,935,971 |
| Feb 23, 2026 | 101.66 | 103.58 | 93.79 | 94.42 | 94.42 | -8.42% | 3,247,564 |
| Feb 20, 2026 | 108.00 | 113.78 | 99.21 | 103.10 | 103.10 | -3.08% | 5,102,269 |
| Feb 19, 2026 | 106.61 | 108.85 | 104.90 | 106.38 | 106.38 | -0.97% | 1,682,340 |
| Feb 18, 2026 | 108.47 | 110.46 | 106.40 | 107.42 | 107.42 | 0.29% | 1,206,292 |
| Feb 17, 2026 | 104.00 | 109.19 | 102.00 | 107.11 | 107.11 | 2.16% | 1,961,345 |
| Feb 13, 2026 | 102.90 | 106.42 | 102.75 | 104.85 | 104.85 | 2.03% | 1,046,562 |
| Feb 12, 2026 | 108.00 | 108.51 | 100.28 | 102.76 | 102.76 | -4.48% | 2,006,144 |
| Feb 11, 2026 | 106.30 | 107.67 | 100.26 | 107.58 | 107.58 | 2.43% | 1,759,360 |
| Feb 10, 2026 | 105.58 | 107.69 | 104.53 | 105.03 | 105.03 | -0.29% | 1,177,170 |
| Feb 9, 2026 | 101.08 | 106.73 | 99.50 | 105.34 | 105.34 | 3.43% | 1,555,380 |
| Feb 6, 2026 | 100.77 | 102.70 | 97.52 | 101.85 | 101.85 | 3.55% | 2,271,773 |
| Feb 5, 2026 | 105.27 | 107.76 | 97.88 | 98.36 | 98.36 | -7.34% | 5,320,701 |
| Feb 4, 2026 | 113.05 | 113.99 | 102.21 | 106.15 | 106.15 | -6.10% | 3,837,763 |
| Feb 3, 2026 | 115.95 | 118.00 | 111.33 | 113.05 | 113.05 | -1.61% | 1,638,721 |