Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.03	33.91	32.73	33.37	33.37	-1.42%	1,383,444
Mar 6, 2026	33.34	34.28	33.11	33.85	33.85	-2.39%	964,111
Mar 5, 2026	35.49	36.61	34.56	34.68	34.68	-4.38%	978,381
Mar 4, 2026	35.22	36.56	35.00	36.27	36.27	3.39%	931,601
Mar 3, 2026	35.05	35.70	34.21	35.08	35.08	-2.58%	984,736
Mar 2, 2026	35.54	36.83	35.50	36.01	36.01	-1.59%	1,223,603
Feb 27, 2026	37.93	38.60	36.40	36.59	36.59	-5.57%	1,049,577
Feb 26, 2026	38.51	39.89	36.30	38.75	38.75	8.48%	1,927,187
Feb 25, 2026	35.76	36.66	35.58	35.72	35.72	0.08%	666,677
Feb 24, 2026	35.71	36.33	35.28	35.69	35.69	-0.17%	831,448
Feb 23, 2026	35.61	36.12	35.02	35.75	35.75	0.34%	634,673
Feb 20, 2026	36.13	36.46	35.18	35.63	35.63	-1.79%	1,124,703
Feb 19, 2026	36.04	36.46	35.56	36.28	36.28	-0.90%	534,089
Feb 18, 2026	36.08	37.22	36.00	36.61	36.61	1.61%	678,576
Feb 17, 2026	35.51	36.75	35.47	36.03	36.03	0.73%	568,928
Feb 13, 2026	35.17	36.53	35.17	35.77	35.77	1.76%	674,209
Feb 12, 2026	35.93	36.10	34.17	35.15	35.15	-2.33%	1,037,140
Feb 11, 2026	37.16	37.57	34.98	35.99	35.99	-2.81%	1,177,837
Feb 10, 2026	36.70	37.20	36.32	37.03	37.03	0.82%	881,113
Feb 9, 2026	35.77	36.95	35.55	36.73	36.73	1.49%	766,335
Feb 6, 2026	35.67	36.50	34.71	36.19	36.19	3.82%	1,203,480
Feb 5, 2026	36.13	37.37	34.71	34.86	34.86	-3.43%	985,060
Feb 4, 2026	37.67	38.01	35.72	36.10	36.10	-4.35%	947,868
Feb 3, 2026	38.35	38.98	37.08	37.74	37.74	-1.10%	678,643
Feb 2, 2026	38.11	38.88	37.17	38.16	38.16	0.21%	1,026,559
Jan 30, 2026	38.28	38.44	37.33	38.08	38.08	-1.70%	1,213,178
Jan 29, 2026	38.47	38.77	37.81	38.74	38.74	0.68%	662,806
Jan 28, 2026	39.80	40.19	38.41	38.48	38.48	-3.32%	748,434
Jan 27, 2026	40.40	40.58	39.54	39.80	39.80	-1.90%	584,993
Jan 26, 2026	42.27	42.64	40.48	40.57	40.57	-4.02%	815,535
Jan 23, 2026	43.51	43.67	41.78	42.27	42.27	-3.49%	1,239,223
Jan 22, 2026	43.25	45.55	43.01	43.80	43.80	1.15%	1,068,920
Jan 21, 2026	41.73	43.60	41.23	43.30	43.30	3.86%	593,855
Jan 20, 2026	40.84	41.96	40.38	41.69	41.69	0.29%	565,111
Jan 16, 2026	41.15	42.10	40.29	41.57	41.57	1.39%	749,669
Jan 15, 2026	42.70	42.70	40.73	41.00	41.00	-3.42%	821,167
Jan 14, 2026	42.68	43.05	41.61	42.45	42.45	-1.39%	660,022
Jan 13, 2026	43.72	44.59	42.66	43.05	43.05	-0.92%	603,452
Jan 12, 2026	42.45	44.27	42.09	43.45	43.45	3.35%	1,107,366
Jan 9, 2026	43.78	44.34	41.96	42.04	42.04	-3.49%	1,208,103
Jan 8, 2026	44.52	45.04	43.28	43.56	43.56	-3.44%	569,288
Jan 7, 2026	46.08	46.76	44.97	45.11	45.11	-1.16%	669,576
Jan 6, 2026	43.41	45.76	43.41	45.64	45.64	4.61%	807,820
Jan 5, 2026	42.41	43.99	42.36	43.63	43.63	2.93%	538,628
Jan 2, 2026	42.14	42.77	41.49	42.39	42.39	0.69%	493,045
Dec 31, 2025	42.21	42.77	42.01	42.10	42.10	-0.43%	561,456
Dec 30, 2025	42.90	43.05	42.20	42.28	42.28	-1.40%	534,786
Dec 29, 2025	42.39	43.00	41.90	42.88	42.88	0.92%	642,977
Dec 26, 2025	42.26	42.66	41.90	42.49	42.49	-0.65%	382,995
Dec 24, 2025	42.62	43.00	42.11	42.77	42.77	-0.35%	260,599
Dec 23, 2025	42.84	43.35	42.51	42.92	42.92	-0.39%	420,442
Dec 22, 2025	43.17	43.86	42.95	43.09	43.09	0.40%	556,406
Dec 19, 2025	41.47	43.10	41.32	42.92	42.92	2.09%	1,159,990
Dec 18, 2025	42.74	43.24	41.81	42.04	42.04	-0.40%	665,517
Dec 17, 2025	42.99	43.77	41.90	42.21	42.21	-2.34%	714,331
Dec 16, 2025	43.39	43.82	42.60	43.22	43.22	-0.71%	936,111
Dec 15, 2025	42.88	43.69	42.36	43.53	43.53	1.61%	745,441
Dec 12, 2025	42.26	43.41	41.55	42.84	42.84	1.47%	821,565
Dec 11, 2025	43.35	44.02	41.93	42.22	42.22	-2.56%	734,700
Dec 10, 2025	43.81	44.08	42.62	43.33	43.33	-1.16%	1,395,630
Dec 9, 2025	44.21	45.17	43.30	43.84	43.84	-1.17%	892,770
Dec 8, 2025	43.35	44.96	43.35	44.36	44.36	-0.56%	977,468
Dec 5, 2025	47.38	47.45	44.14	44.61	44.61	-5.91%	1,073,639
Dec 4, 2025	47.51	47.78	46.02	47.41	47.41	-0.71%	895,621
Dec 3, 2025	46.69	48.10	46.55	47.75	47.75	3.44%	1,066,609
Dec 2, 2025	46.25	47.19	45.68	46.16	46.16	-0.50%	752,964
Dec 1, 2025	46.67	47.19	46.09	46.39	46.39	-2.01%	727,717
Nov 28, 2025	48.00	48.00	46.75	47.34	47.34	-0.78%	335,635
Nov 26, 2025	48.99	49.29	47.66	47.71	47.71	-3.38%	1,082,161
Nov 25, 2025	48.68	50.71	47.90	49.38	49.38	5.74%	1,833,430
Nov 24, 2025	43.83	46.93	43.24	46.70	46.70	6.11%	1,234,912
Nov 21, 2025	41.04	44.42	40.64	44.01	44.01	7.74%	1,185,505
Nov 20, 2025	40.86	43.59	40.56	40.85	40.85	2.30%	990,410
Nov 19, 2025	38.84	40.99	38.50	39.93	39.93	3.02%	1,004,741
Nov 18, 2025	39.00	39.21	37.98	38.76	38.76	-1.32%	1,672,095
Nov 17, 2025	38.89	39.83	38.69	39.28	39.28	-0.18%	565,052
Nov 14, 2025	38.67	39.65	38.28	39.35	39.35	-1.30%	1,021,859
Nov 13, 2025	41.76	42.37	39.83	39.87	39.87	-5.74%	815,246
Nov 12, 2025	42.55	43.41	42.08	42.30	42.30	-0.84%	861,496
Nov 11, 2025	42.44	43.40	42.00	42.66	42.66	0.73%	527,064
Nov 10, 2025	42.07	43.26	41.73	42.35	42.35	1.56%	769,468
Nov 7, 2025	41.23	41.90	39.95	41.70	41.70	0.02%	1,160,500
Nov 6, 2025	45.18	45.87	41.43	41.69	41.69	-9.45%	1,881,990
Nov 5, 2025	40.00	46.44	39.77	46.04	46.04	27.46%	4,438,960
Nov 4, 2025	35.67	36.96	35.26	36.12	36.12	-0.91%	1,297,832
Nov 3, 2025	35.97	36.55	35.30	36.45	36.45	1.03%	707,232
Oct 31, 2025	35.19	36.38	35.16	36.08	36.08	2.12%	623,746
Oct 30, 2025	35.39	36.14	35.18	35.33	35.33	-0.23%	522,192
Oct 29, 2025	35.53	36.37	34.85	35.41	35.41	-0.53%	600,690
Oct 28, 2025	35.65	35.81	35.11	35.60	35.60	-1.03%	573,199
Oct 27, 2025	36.90	37.62	35.77	35.97	35.97	-2.07%	707,313
Oct 24, 2025	36.25	36.85	35.76	36.73	36.73	3.06%	497,580
Oct 23, 2025	34.72	35.77	34.52	35.64	35.64	2.56%	680,862
Oct 22, 2025	36.23	36.25	34.38	34.75	34.75	-3.74%	870,334
Oct 21, 2025	36.76	37.03	36.04	36.10	36.10	-1.50%	762,441
Oct 20, 2025	36.40	37.07	36.15	36.65	36.65	2.29%	863,885
Oct 17, 2025	35.80	36.44	35.61	35.83	35.83	0.06%	800,789
Oct 16, 2025	35.26	36.14	35.10	35.81	35.81	2.96%	833,019
Oct 15, 2025	34.20	35.38	33.98	34.78	34.78	2.44%	801,961
Oct 14, 2025	33.76	34.96	33.20	33.95	33.95	-0.41%	867,164