Veracyte, Inc. (VCYT)
NASDAQ: VCYT · Real-Time Price · USD
44.61
-2.80 (-5.91%)
At close: Dec 5, 2025, 4:00 PM EST
44.16
-0.45 (-1.01%)
After-hours: Dec 5, 2025, 7:52 PM EST
Veracyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.38 | 47.45 | 44.14 | 44.61 | 44.61 | -5.91% | 1,070,772 |
| Dec 4, 2025 | 47.51 | 47.78 | 46.02 | 47.41 | 47.41 | -0.71% | 895,611 |
| 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 |
| Oct 13, 2025 | 35.22 | 35.33 | 33.77 | 34.09 | 34.09 | -2.04% | 598,184 |
| Oct 10, 2025 | 35.03 | 35.13 | 33.77 | 34.80 | 34.80 | -0.37% | 1,044,993 |
| Oct 9, 2025 | 35.09 | 35.66 | 34.84 | 34.93 | 34.93 | -0.48% | 567,762 |
| Oct 8, 2025 | 34.89 | 35.61 | 34.67 | 35.10 | 35.10 | 1.42% | 852,154 |
| Oct 7, 2025 | 36.05 | 36.28 | 34.47 | 34.61 | 34.61 | -3.97% | 745,568 |
| Oct 6, 2025 | 35.97 | 36.28 | 35.60 | 36.04 | 36.04 | 0.11% | 609,917 |
| Oct 3, 2025 | 35.79 | 36.85 | 35.48 | 36.00 | 36.00 | 1.04% | 724,075 |
| Oct 2, 2025 | 36.44 | 36.71 | 35.08 | 35.63 | 35.63 | -1.60% | 1,105,654 |
| Oct 1, 2025 | 34.29 | 36.62 | 34.19 | 36.21 | 36.21 | 5.48% | 1,095,491 |
| Sep 30, 2025 | 33.55 | 34.77 | 33.22 | 34.33 | 34.33 | 2.14% | 1,020,107 |
| Sep 29, 2025 | 33.66 | 34.03 | 32.86 | 33.61 | 33.61 | 0.51% | 865,270 |
| Sep 26, 2025 | 32.86 | 33.51 | 32.59 | 33.44 | 33.44 | 1.89% | 816,771 |
| Sep 25, 2025 | 31.83 | 33.14 | 31.81 | 32.82 | 32.82 | 0.43% | 769,159 |
| Sep 24, 2025 | 33.89 | 34.14 | 32.34 | 32.68 | 32.68 | -4.30% | 697,580 |
| Sep 23, 2025 | 33.93 | 34.84 | 33.90 | 34.15 | 34.15 | 0.65% | 748,167 |
| Sep 22, 2025 | 34.20 | 34.89 | 33.69 | 33.93 | 33.93 | -0.53% | 1,322,869 |
| Sep 19, 2025 | 33.08 | 34.71 | 33.02 | 34.11 | 34.11 | 2.65% | 2,782,902 |
| Sep 18, 2025 | 32.16 | 33.38 | 32.09 | 33.23 | 33.23 | 4.40% | 767,478 |
| Sep 17, 2025 | 32.40 | 33.02 | 31.43 | 31.83 | 31.83 | -1.39% | 745,401 |
| Sep 16, 2025 | 31.73 | 32.49 | 31.33 | 32.28 | 32.28 | 1.29% | 523,666 |
| Sep 15, 2025 | 31.02 | 31.94 | 31.02 | 31.87 | 31.87 | 3.21% | 712,497 |
| Sep 12, 2025 | 31.59 | 31.62 | 30.85 | 30.88 | 30.88 | -3.08% | 615,141 |
| Sep 11, 2025 | 30.99 | 32.34 | 30.79 | 31.86 | 31.86 | 3.37% | 907,765 |
| Sep 10, 2025 | 32.06 | 32.15 | 30.67 | 30.82 | 30.82 | -3.66% | 939,551 |
| Sep 9, 2025 | 32.28 | 32.79 | 31.43 | 31.99 | 31.99 | -1.45% | 747,933 |
| Sep 8, 2025 | 32.10 | 32.58 | 31.85 | 32.46 | 32.46 | 0.09% | 1,223,031 |
| Sep 5, 2025 | 31.52 | 32.71 | 31.52 | 32.43 | 32.43 | 2.89% | 1,570,169 |
| Sep 4, 2025 | 30.72 | 31.63 | 30.16 | 31.52 | 31.52 | 2.94% | 1,170,061 |
| Sep 3, 2025 | 30.01 | 30.78 | 29.87 | 30.62 | 30.62 | 1.69% | 1,231,682 |
| Sep 2, 2025 | 30.19 | 30.51 | 29.38 | 30.11 | 30.11 | -0.76% | 829,207 |
| Aug 29, 2025 | 30.07 | 30.69 | 29.79 | 30.34 | 30.34 | 1.30% | 814,616 |
| Aug 28, 2025 | 28.63 | 29.96 | 28.55 | 29.95 | 29.95 | 4.68% | 974,771 |
| Aug 27, 2025 | 28.37 | 29.06 | 28.25 | 28.61 | 28.61 | -1.58% | 1,043,499 |
| Aug 26, 2025 | 30.46 | 30.46 | 28.96 | 29.07 | 29.07 | -1.62% | 757,585 |
| Aug 25, 2025 | 30.65 | 30.65 | 29.41 | 29.55 | 29.55 | -4.68% | 683,133 |
| Aug 22, 2025 | 29.76 | 31.30 | 29.56 | 31.00 | 31.00 | 5.33% | 1,047,703 |
| Aug 21, 2025 | 29.10 | 29.92 | 28.89 | 29.43 | 29.43 | -0.20% | 753,166 |
| Aug 20, 2025 | 29.38 | 29.68 | 28.89 | 29.49 | 29.49 | -0.27% | 1,519,416 |
| Aug 19, 2025 | 30.10 | 30.27 | 29.43 | 29.57 | 29.57 | -1.66% | 974,233 |
| Aug 18, 2025 | 30.16 | 30.59 | 29.97 | 30.07 | 30.07 | -0.50% | 634,393 |
| Aug 15, 2025 | 30.46 | 30.63 | 29.85 | 30.22 | 30.22 | 0.60% | 1,147,703 |
| Aug 14, 2025 | 30.25 | 30.60 | 29.67 | 30.04 | 30.04 | -2.09% | 1,391,593 |
| Aug 13, 2025 | 29.14 | 30.73 | 28.91 | 30.68 | 30.68 | 6.64% | 2,729,261 |
| Aug 12, 2025 | 28.38 | 28.78 | 27.79 | 28.77 | 28.77 | 2.79% | 1,403,699 |
| Aug 11, 2025 | 27.28 | 28.06 | 26.61 | 27.99 | 27.99 | 2.27% | 2,043,723 |
| Aug 8, 2025 | 27.77 | 28.69 | 27.35 | 27.37 | 27.37 | -1.12% | 1,544,900 |
| Aug 7, 2025 | 26.00 | 27.69 | 25.52 | 27.68 | 27.68 | 15.48% | 2,562,876 |
| Aug 6, 2025 | 24.88 | 24.92 | 23.79 | 23.97 | 23.97 | -4.16% | 1,393,910 |
| Aug 5, 2025 | 24.34 | 25.08 | 24.15 | 25.01 | 25.01 | 2.84% | 1,552,327 |
| Aug 4, 2025 | 23.76 | 24.52 | 23.35 | 24.32 | 24.32 | 2.88% | 1,211,653 |
| Aug 1, 2025 | 23.25 | 23.68 | 22.92 | 23.64 | 23.64 | 0.55% | 1,741,706 |
| Jul 31, 2025 | 23.64 | 24.23 | 23.31 | 23.51 | 23.51 | -1.92% | 1,661,512 |
| Jul 30, 2025 | 24.50 | 24.69 | 23.79 | 23.97 | 23.97 | -2.04% | 1,887,848 |
| Jul 29, 2025 | 25.17 | 25.19 | 24.14 | 24.47 | 24.47 | -2.20% | 2,301,958 |
| Jul 28, 2025 | 25.50 | 25.60 | 24.85 | 25.02 | 25.02 | -0.91% | 15,571,578 |
| Jul 25, 2025 | 25.42 | 26.11 | 24.80 | 25.25 | 25.25 | 7.04% | 5,361,251 |
| Jul 24, 2025 | 24.16 | 24.39 | 23.50 | 23.59 | 23.59 | -2.56% | 822,805 |
| Jul 23, 2025 | 23.77 | 24.25 | 23.36 | 24.21 | 24.21 | 2.98% | 967,694 |
| Jul 22, 2025 | 23.21 | 23.71 | 23.10 | 23.51 | 23.51 | 2.08% | 1,119,265 |
| Jul 21, 2025 | 23.66 | 23.79 | 22.96 | 23.03 | 23.03 | -2.04% | 753,240 |
| Jul 18, 2025 | 24.67 | 24.67 | 22.61 | 23.51 | 23.51 | -2.93% | 1,613,147 |
| Jul 17, 2025 | 25.10 | 25.24 | 24.18 | 24.22 | 24.22 | -3.77% | 820,920 |