Veracyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.82	33.88	32.97	33.43	33.43	-1.24%	886,255
Apr 27, 2026	33.96	34.80	33.80	33.85	33.85	-1.40%	618,711
Apr 24, 2026	33.21	34.51	32.72	34.33	34.33	3.56%	565,135
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%	538,418
Apr 21, 2026	33.49	34.63	33.29	33.51	33.51	0.18%	660,011
Apr 20, 2026	33.35	33.78	33.08	33.45	33.45	-1.04%	386,841
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
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