NASDAQ:GH | Historical Stock Price | Guardant Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.84$25.66$41.58$67.39$109.20$176.952018-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$100.02$100.02465,700——
2021-12-30$100.23$100.23687,800——
2021-12-29$96.26$96.26472,400——
2021-12-28$96.01$96.01800,300——
2021-12-27$95.66$95.66690,000——
2021-12-23$97.48$97.48579,200——
2021-12-22$99.49$99.49870,600——
2021-12-21$101.03$101.031,240,900——
2021-12-20$99.67$99.671,263,300——
2021-12-17$103.10$103.102,207,400——
2021-12-16$97.75$97.751,545,000——
2021-12-15$96.54$96.541,425,700——
2021-12-14$91.45$91.45733,400——
2021-12-13$94.16$94.16634,000——
2021-12-10$93.82$93.821,382,500——
2021-12-09$94.26$94.26898,800——
2021-12-08$97.34$97.34606,200——
2021-12-07$95.39$95.39815,100——
2021-12-06$88.71$88.711,573,900——
2021-12-03$90.70$90.701,255,200——
2021-12-02$95.98$95.981,185,500——
2021-12-01$97.66$97.661,557,200——
2021-11-30$105.12$105.121,124,900——
2021-11-29$103.90$103.90898,600——
2021-11-26$106.92$106.92766,800——
2021-11-24$107.25$107.252,376,600——
2021-11-23$92.89$92.891,567,900——
2021-11-22$98.00$98.001,228,400——
2021-11-19$97.58$97.581,640,100——
2021-11-18$99.93$99.933,048,300——
2021-11-17$105.33$105.33775,300——
2021-11-16$105.23$105.231,615,200——
2021-11-15$103.65$103.65529,700——
2021-11-12$103.80$103.80837,100——
2021-11-11$105.28$105.28660,700——
2021-11-10$103.77$103.77599,400——
2021-11-09$107.81$107.81621,900——
2021-11-08$110.43$110.431,350,100——
2021-11-05$110.19$110.191,404,700——
2021-11-04$114.80$114.80870,900——
2021-11-03$114.50$114.50796,100——
2021-11-02$117.61$117.61629,700——
2021-11-01$120.43$120.43717,200——
2021-10-29$116.79$116.79490,200——
2021-10-28$118.19$118.19677,100——
2021-10-27$112.28$112.28807,200——
2021-10-26$114.48$114.48835,500——
2021-10-25$114.54$114.541,014,900——
2021-10-22$109.35$109.35364,100——
2021-10-21$109.52$109.52575,200——
2021-10-20$106.44$106.44537,300——
2021-10-19$105.06$105.061,661,700——
2021-10-18$99.44$99.441,071,300——
2021-10-15$101.60$101.60822,100——
2021-10-14$104.24$104.241,291,000——
2021-10-13$102.01$102.011,020,900——
2021-10-12$103.57$103.57829,200——
2021-10-11$103.60$103.60777,200——
2021-10-08$104.33$104.331,223,400——
2021-10-07$111.59$111.591,006,400——
2021-10-06$106.34$106.34847,700——
2021-10-05$105.40$105.401,100,400——
2021-10-04$105.97$105.972,245,700——
2021-10-01$107.51$107.515,369,000——
2021-09-30$125.01$125.01572,300——
2021-09-29$121.10$121.10729,200——
2021-09-28$122.49$122.491,172,100——
2021-09-27$125.72$125.721,009,900——
2021-09-24$128.40$128.40409,000——
2021-09-23$129.32$129.32524,200——
2021-09-22$131.27$131.27555,100——
2021-09-21$130.27$130.27438,800——
2021-09-20$129.16$129.16624,200——
2021-09-17$132.05$132.051,445,900——
2021-09-16$126.98$126.98487,600——
2021-09-15$127.00$127.00520,000——
2021-09-14$127.01$127.01466,200——
2021-09-13$126.47$126.47717,000——
2021-09-10$129.09$129.09390,400——
2021-09-09$130.85$130.85660,600——
2021-09-08$130.00$130.001,053,100——
2021-09-07$132.17$132.17449,700——
2021-09-03$131.72$131.72659,500——
2021-09-02$131.31$131.31822,700——
2021-09-01$131.51$131.51941,100——
2021-08-31$127.27$127.271,022,200——
2021-08-30$126.20$126.201,395,500——
2021-08-27$120.35$120.35629,300——
2021-08-26$117.83$117.83797,500——
2021-08-25$117.70$117.70907,600——
2021-08-24$113.67$113.671,087,500——
2021-08-23$108.54$108.54899,700——
2021-08-20$102.27$102.27779,900——
2021-08-19$98.77$98.77619,500——
2021-08-18$98.91$98.91378,300——
2021-08-17$100.06$100.06639,900——
2021-08-16$98.94$98.94533,100——
2021-08-13$101.28$101.28495,000——
2021-08-12$105.90$105.90579,800——
2021-08-11$103.93$103.931,662,400——
2021-08-10$105.03$105.031,229,000——
2021-08-09$114.40$114.40667,900——
2021-08-06$114.06$114.061,652,700——
2021-08-05$115.39$115.39902,600——
2021-08-04$113.85$113.85681,100——
2021-08-03$110.49$110.49946,100——
2021-08-02$112.56$112.56520,600——
2021-07-30$109.80$109.80511,100——
2021-07-29$110.15$110.15734,500——
2021-07-28$112.22$112.22679,600——
2021-07-27$109.66$109.661,398,800——
2021-07-26$111.76$111.76949,500——
2021-07-23$119.04$119.04462,600——
2021-07-22$119.44$119.44380,500——
2021-07-21$119.21$119.21532,400——
2021-07-20$117.05$117.051,269,100——
2021-07-19$116.84$116.84632,400——
2021-07-16$117.58$117.58669,300——
2021-07-15$113.62$113.62831,800——
2021-07-14$114.68$114.68953,000——
2021-07-13$121.06$121.06809,400——
2021-07-12$123.48$123.48411,300——
2021-07-09$123.89$123.89652,600——
2021-07-08$121.06$121.06973,400——
2021-07-07$121.92$121.92837,600——
2021-07-06$124.26$124.26815,200——
2021-07-02$124.29$124.29491,300——
2021-07-01$126.85$126.85934,400——
2021-06-30$124.19$124.19778,300——
2021-06-29$127.79$127.791,019,100——
2021-06-28$125.68$125.68914,300——
2021-06-25$123.23$123.231,593,300——
2021-06-24$125.81$125.811,144,400——
2021-06-23$127.64$127.641,770,400——
2021-06-22$123.42$123.421,059,500——
2021-06-21$119.99$119.99758,200——
2021-06-18$120.20$120.202,058,400——
2021-06-17$123.69$123.691,320,600——
2021-06-16$117.19$117.19724,200——
2021-06-15$117.69$117.69629,200——
2021-06-14$123.77$123.77727,000——
2021-06-11$120.94$120.94824,200——
2021-06-10$120.49$120.491,833,100——
2021-06-09$114.22$114.221,643,100——
2021-06-08$114.78$114.781,627,400——
2021-06-07$116.53$116.531,349,600——
2021-06-04$117.69$117.69906,600——
2021-06-03$117.90$117.90606,700——
2021-06-02$117.35$117.35643,800——
2021-06-01$119.12$119.12750,400——
2021-05-28$124.12$124.12525,400——
2021-05-27$124.29$124.29799,900——
2021-05-26$124.19$124.19703,200——
2021-05-25$124.80$124.80794,000——
2021-05-24$123.52$123.52862,900——
2021-05-21$121.23$121.231,303,700——
2021-05-20$119.72$119.721,497,300——
2021-05-19$114.55$114.55702,200——
2021-05-18$115.56$115.561,271,600——
2021-05-17$112.65$112.65670,800——
2021-05-14$112.84$112.841,185,900——
2021-05-13$109.77$109.771,128,700——
2021-05-12$113.93$113.931,575,800——
2021-05-11$120.19$120.191,396,600——
2021-05-10$121.78$121.781,282,000——
2021-05-07$135.39$135.392,143,700——
2021-05-06$134.62$134.621,683,000——
2021-05-05$139.73$139.731,024,700——
2021-05-04$148.19$148.19907,200——
2021-05-03$152.80$152.80638,000——
2021-04-30$158.98$158.98545,000——
2021-04-29$160.70$160.70474,100——
2021-04-28$164.34$164.34496,200——
2021-04-27$164.56$164.56699,300——
2021-04-26$165.68$165.68703,800——
2021-04-23$158.25$158.251,033,900——
2021-04-22$155.71$155.71499,300——
2021-04-21$152.80$152.801,929,000——
2021-04-20$149.47$149.47615,000——
2021-04-19$152.92$152.92572,600——
2021-04-16$158.50$158.50468,700——
2021-04-15$159.20$159.20678,700——
2021-04-14$155.03$155.03540,200——
2021-04-13$156.84$156.84589,400——
2021-04-12$155.00$155.00875,100——
2021-04-09$157.17$157.17695,500——
2021-04-08$159.52$159.52976,500——
2021-04-07$158.03$158.03747,600——
2021-04-06$162.02$162.021,092,300——
2021-04-05$159.00$159.00576,900——
2021-04-01$156.99$156.99764,300——
2021-03-31$152.65$152.651,112,900——
2021-03-30$146.79$146.791,252,800——
2021-03-29$138.53$138.531,044,800——
2021-03-26$135.57$135.57569,400——
2021-03-25$134.44$134.441,202,900——
2021-03-24$134.51$134.51616,100——
2021-03-23$142.98$142.98658,400——
2021-03-22$146.87$146.87626,300——
2021-03-19$145.55$145.55986,000——
2021-03-18$141.52$141.52790,800——
2021-03-17$145.86$145.86723,900——
2021-03-16$145.50$145.50698,700——
2021-03-15$145.51$145.51709,400——
2021-03-12$142.96$142.96557,700——
2021-03-11$144.94$144.941,032,000——
2021-03-10$136.70$136.70889,200——
2021-03-09$136.28$136.281,185,600——
2021-03-08$127.83$127.831,570,000——
2021-03-05$135.27$135.272,163,900——
2021-03-04$133.15$133.151,739,100——
2021-03-03$143.70$143.701,327,400——
2021-03-02$154.63$154.631,123,200——
2021-03-01$152.14$152.14671,100——
2021-02-26$147.18$147.181,406,100——
2021-02-25$149.45$149.452,986,300——
2021-02-24$162.24$162.24665,000——
2021-02-23$160.15$160.151,364,000——
2021-02-22$159.95$159.95779,900——
2021-02-19$170.45$170.45545,700——
2021-02-18$167.34$167.34580,600——
2021-02-17$168.61$168.61578,700——
2021-02-16$173.24$173.241,017,600——
2021-02-12$179.10$179.101,294,600——
2021-02-11$168.31$168.311,257,900——
2021-02-10$162.02$162.02691,100——
2021-02-09$163.34$163.341,850,300——
2021-02-08$162.08$162.08961,700——
2021-02-05$162.59$162.59715,000——
2021-02-04$158.24$158.24295,900——
2021-02-03$158.26$158.26498,700——
2021-02-02$158.35$158.35669,200——
2021-02-01$155.41$155.41934,000——
2021-01-29$155.50$155.50694,300——
2021-01-28$156.68$156.681,400,000——
2021-01-27$147.39$147.391,360,700——
2021-01-26$149.91$149.911,403,100——
2021-01-25$157.30$157.30877,600——
2021-01-22$159.92$159.92709,400——
2021-01-21$162.06$162.061,009,300——
2021-01-20$163.34$163.341,494,700——
2021-01-19$159.94$159.941,092,900——
2021-01-15$159.29$159.29925,900——
2021-01-14$157.27$157.271,050,700——
2021-01-13$159.36$159.361,493,800——
2021-01-12$160.07$160.071,803,600——
2021-01-11$154.57$154.572,859,400——
2021-01-08$142.87$142.871,581,700——
2021-01-07$138.36$138.361,084,800——
2021-01-06$129.54$129.54862,000——
2021-01-05$128.52$128.52632,000——
2021-01-04$127.04$127.04964,300——