Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.55	60.83	58.06	60.49	60.49	3.31%	3,133,851
Jun 25, 2026	56.96	60.28	56.82	58.55	58.55	3.15%	1,470,752
Jun 24, 2026	54.45	58.05	54.44	56.76	56.76	5.52%	1,293,996
Jun 23, 2026	52.79	54.12	52.65	53.79	53.79	1.13%	813,274
Jun 22, 2026	53.72	54.72	52.36	53.19	53.19	-0.82%	935,511
Jun 18, 2026	51.96	53.81	51.92	53.63	53.63	4.56%	4,125,000
Jun 17, 2026	51.15	52.76	50.50	51.29	51.29	0.73%	1,228,866
Jun 16, 2026	49.66	52.45	49.42	50.92	50.92	3.60%	1,768,890
Jun 15, 2026	47.44	49.62	46.68	49.15	49.15	3.85%	1,426,508
Jun 12, 2026	47.51	48.63	46.04	47.33	47.33	-0.19%	1,082,469
Jun 11, 2026	48.63	48.63	46.76	47.42	47.42	-1.56%	1,042,365
Jun 10, 2026	48.64	50.06	48.13	48.17	48.17	-2.17%	1,377,205
Jun 9, 2026	47.99	49.32	46.89	49.24	49.24	4.17%	1,003,056
Jun 8, 2026	48.87	49.71	47.14	47.27	47.27	-3.00%	1,043,979
Jun 5, 2026	49.44	49.75	47.95	48.73	48.73	-2.42%	1,163,079
Jun 4, 2026	49.30	50.54	48.70	49.94	49.94	2.57%	1,644,157
Jun 3, 2026	47.77	49.40	46.49	48.69	48.69	1.86%	1,451,589
Jun 2, 2026	48.17	48.17	46.36	47.80	47.80	-0.79%	1,591,145
Jun 1, 2026	46.18	49.25	44.93	48.18	48.18	3.97%	1,493,613
May 29, 2026	48.09	48.09	46.27	46.34	46.34	-3.44%	1,228,427
May 28, 2026	44.35	48.35	44.35	47.99	47.99	7.87%	999,299
May 27, 2026	44.34	44.67	43.05	44.49	44.49	0.63%	951,183
May 26, 2026	45.35	45.52	43.95	44.21	44.21	-1.82%	940,737
May 22, 2026	45.46	46.00	44.81	45.03	45.03	-0.35%	1,168,043
May 21, 2026	44.19	45.57	43.68	45.19	45.19	-	1,026,570
May 20, 2026	42.16	45.38	41.86	45.19	45.19	8.40%	1,159,555
May 19, 2026	41.37	42.36	40.62	41.69	41.69	0.46%	970,904
May 18, 2026	39.22	42.23	39.05	41.50	41.50	7.85%	1,489,084
May 15, 2026	38.17	39.57	37.72	38.48	38.48	-1.08%	944,926
May 14, 2026	38.88	39.66	38.05	38.90	38.90	1.70%	902,960
May 13, 2026	39.10	39.37	37.66	38.25	38.25	-3.31%	1,107,418
May 12, 2026	40.06	40.97	39.18	39.56	39.56	-0.35%	742,327
May 11, 2026	40.42	40.91	39.33	39.70	39.70	-1.78%	995,000
May 8, 2026	40.76	41.03	38.71	40.42	40.42	-0.83%	1,159,335
May 7, 2026	41.17	42.10	40.16	40.76	40.76	-1.04%	1,693,006
May 6, 2026	39.00	41.66	35.54	41.19	41.19	24.93%	2,995,302
May 5, 2026	33.75	34.38	32.21	32.97	32.97	-1.43%	1,494,381
May 4, 2026	33.26	33.81	32.70	33.45	33.45	1.09%	767,890
May 1, 2026	32.97	33.26	32.13	33.09	33.09	0.52%	478,018
Apr 30, 2026	31.90	33.08	31.57	32.92	32.92	3.59%	704,998
Apr 29, 2026	32.77	33.21	31.16	31.78	31.78	-4.94%	711,418
Apr 28, 2026	33.82	33.88	32.97	33.43	33.43	-1.24%	905,340
Apr 27, 2026	33.96	34.80	33.80	33.85	33.85	-1.40%	618,730
Apr 24, 2026	33.21	34.51	32.72	34.33	34.33	3.56%	635,409
Apr 23, 2026	33.75	33.90	31.96	33.15	33.15	-1.66%	853,964
Apr 22, 2026	33.79	34.05	33.22	33.71	33.71	0.60%	538,453
Apr 21, 2026	33.49	34.63	33.29	33.51	33.51	0.18%	660,103
Apr 20, 2026	33.35	33.78	33.08	33.45	33.45	-1.04%	386,845
Apr 17, 2026	34.11	34.57	33.30	33.80	33.80	2.33%	1,666,081
Apr 16, 2026	34.00	34.32	32.71	33.03	33.03	-2.97%	588,205
Apr 15, 2026	34.30	35.19	33.90	34.04	34.04	-0.76%	559,570
Apr 14, 2026	32.54	34.48	32.42	34.30	34.30	5.73%	504,360
Apr 13, 2026	31.57	32.75	31.54	32.44	32.44	4.34%	912,158
Apr 10, 2026	31.27	31.92	30.56	31.09	31.09	-0.83%	798,488
Apr 9, 2026	32.22	32.34	30.99	31.35	31.35	-4.04%	510,432
Apr 8, 2026	33.78	34.09	32.45	32.67	32.67	1.62%	826,015
Apr 7, 2026	32.09	32.60	31.63	32.15	32.15	-0.53%	504,866
Apr 6, 2026	32.05	32.54	31.80	32.32	32.32	0.22%	411,763
Apr 2, 2026	31.48	33.18	31.48	32.25	32.25	-0.46%	702,900
Apr 1, 2026	32.31	33.54	32.00	32.40	32.40	0.59%	639,052
Mar 31, 2026	31.00	32.57	30.74	32.21	32.21	5.81%	1,082,291
Mar 30, 2026	30.20	30.71	29.88	30.44	30.44	1.43%	1,326,564
Mar 27, 2026	32.39	32.68	29.46	30.01	30.01	-8.51%	1,500,078
Mar 26, 2026	32.49	33.24	32.30	32.80	32.80	0.03%	617,988
Mar 25, 2026	33.51	34.18	32.53	32.79	32.79	-0.46%	609,867
Mar 24, 2026	33.03	33.36	32.17	32.94	32.94	-1.79%	949,699
Mar 23, 2026	32.79	33.81	32.08	33.54	33.54	5.34%	1,271,660
Mar 20, 2026	32.52	32.78	31.78	31.84	31.84	-2.87%	3,203,869
Mar 19, 2026	32.96	33.43	32.40	32.78	32.78	-1.50%	840,382
Mar 18, 2026	33.43	33.60	32.96	33.28	33.28	-0.60%	881,036
Mar 17, 2026	33.02	33.71	32.98	33.48	33.48	1.70%	701,675
Mar 16, 2026	32.56	33.68	32.51	32.92	32.92	2.46%	833,963
Mar 13, 2026	31.26	32.31	31.06	32.13	32.13	3.88%	1,228,707
Mar 12, 2026	31.80	32.19	30.62	30.93	30.93	-4.71%	672,375
Mar 11, 2026	32.80	32.99	32.22	32.46	32.46	-0.98%	605,108
Mar 10, 2026	33.54	34.16	32.67	32.78	32.78	-1.77%	830,612
Mar 9, 2026	33.03	33.91	32.73	33.37	33.37	-1.42%	1,383,894
Mar 6, 2026	33.34	34.28	33.11	33.85	33.85	-2.39%	964,112
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