NASDAQ:MYGN | Historical Stock Price | MYRIAD GENETICS 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
1995-10-06 to 2026-09-04
Data captured

Stock Price Chart

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

$1.96$3.92$7.86$15.73$31.50$63.071995-10-062026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.77$21.80675,800——
2020-12-30$19.63$21.65661,100——
2020-12-29$18.19$20.06651,700——
2020-12-28$18.27$20.15401,000——
2020-12-24$18.40$20.29183,200——
2020-12-23$18.58$20.49360,900——
2020-12-22$18.56$20.47513,100——
2020-12-21$18.88$20.821,044,900——
2020-12-18$18.00$19.852,740,700——
2020-12-17$18.35$20.24787,400——
2020-12-16$17.83$19.661,007,900——
2020-12-15$17.85$19.681,023,500——
2020-12-14$18.48$20.381,117,400——
2020-12-11$19.72$21.75922,000——
2020-12-10$19.69$21.711,192,500——
2020-12-09$18.65$20.57913,700——
2020-12-08$18.49$20.39794,800——
2020-12-07$18.56$20.47748,800——
2020-12-04$18.88$20.82661,900——
2020-12-03$18.67$20.59549,900——
2020-12-02$18.53$20.43699,100——
2020-12-01$18.66$20.58674,800——
2020-11-30$17.54$19.34755,300——
2020-11-27$17.78$19.61265,100——
2020-11-25$18.21$20.08514,700——
2020-11-24$18.66$20.58806,300——
2020-11-23$17.69$19.51442,800——
2020-11-20$17.21$18.98407,300——
2020-11-19$17.19$18.96521,600——
2020-11-18$16.67$18.38548,000——
2020-11-17$17.29$19.07745,300——
2020-11-16$17.31$19.09580,100——
2020-11-13$16.75$18.47577,000——
2020-11-12$16.70$18.42987,500——
2020-11-11$16.80$18.53755,000——
2020-11-10$17.08$18.831,654,100——
2020-11-09$17.00$18.751,305,700——
2020-11-06$14.29$15.76432,200——
2020-11-05$14.14$15.59397,300——
2020-11-04$14.08$15.53538,200——
2020-11-03$13.32$14.69434,200——
2020-11-02$12.89$14.21452,600——
2020-10-30$12.43$13.71623,100——
2020-10-29$13.07$14.41516,100——
2020-10-28$13.30$14.67427,100——
2020-10-27$14.35$15.82456,500——
2020-10-26$14.28$15.75426,500——
2020-10-23$14.61$16.11555,000——
2020-10-22$14.67$16.18754,000——
2020-10-21$14.02$15.46635,600——
2020-10-20$13.34$14.71632,200——
2020-10-19$13.01$14.35434,700——
2020-10-16$12.86$14.18525,700——
2020-10-15$12.46$13.74557,000——
2020-10-14$12.16$13.41537,500——
2020-10-13$13.16$14.51347,400——
2020-10-12$13.63$15.03458,800——
2020-10-09$13.62$15.02489,700——
2020-10-08$13.43$14.81425,100——
2020-10-07$13.07$14.41644,800——
2020-10-06$13.29$14.66631,700——
2020-10-05$13.32$14.69559,200——
2020-10-02$12.99$14.32426,400——
2020-10-01$13.17$14.52459,800——
2020-09-30$13.04$14.38734,400——
2020-09-29$12.74$14.05431,200——
2020-09-28$12.66$13.96413,200——
2020-09-25$12.44$13.72342,000——
2020-09-24$12.10$13.34564,800——
2020-09-23$12.05$13.29466,700——
2020-09-22$12.66$13.96558,400——
2020-09-21$12.58$13.87628,100——
2020-09-18$12.93$14.262,393,700——
2020-09-17$12.54$13.83511,200——
2020-09-16$13.04$14.38604,500——
2020-09-15$13.21$14.57652,800——
2020-09-14$13.52$14.91809,500——
2020-09-11$13.29$14.66603,600——
2020-09-10$13.31$14.68594,500——
2020-09-09$13.29$14.66748,000——
2020-09-08$12.39$13.66573,000——
2020-09-04$12.39$13.66485,500——
2020-09-03$12.47$13.75690,200——
2020-09-02$13.47$14.85613,500——
2020-09-01$13.70$15.111,290,300——
2020-08-31$13.37$14.74762,500——
2020-08-28$13.92$15.35714,600——
2020-08-27$13.93$15.36733,400——
2020-08-26$14.15$15.60614,500——
2020-08-25$14.35$15.82520,200——
2020-08-24$14.29$15.76765,800——
2020-08-21$14.47$15.961,041,400——
2020-08-20$14.34$15.81543,700——
2020-08-19$14.27$15.741,069,400——
2020-08-18$14.19$15.651,359,600——
2020-08-17$14.75$16.272,351,200——
2020-08-14$12.66$13.962,821,900——
2020-08-13$13.38$14.751,110,100——
2020-08-12$13.07$14.41881,500——
2020-08-11$12.43$13.71842,000——
2020-08-10$12.27$13.53444,600——
2020-08-07$12.19$13.44453,600——
2020-08-06$12.39$13.66321,600——
2020-08-05$12.46$13.74483,300——
2020-08-04$12.27$13.53668,100——
2020-08-03$12.45$13.73653,200——
2020-07-31$12.07$13.31650,000——
2020-07-30$12.17$13.42806,500——
2020-07-29$11.55$12.74518,100——
2020-07-28$11.56$12.75522,400——
2020-07-27$11.97$13.20520,200——
2020-07-24$11.58$12.77836,600——
2020-07-23$12.32$13.59711,600——
2020-07-22$11.95$13.18607,900——
2020-07-21$11.98$13.21681,500——
2020-07-20$11.97$13.20659,000——
2020-07-17$12.00$13.23646,000——
2020-07-16$11.84$13.06653,400——
2020-07-15$11.85$13.07910,200——
2020-07-14$11.53$12.71788,000——
2020-07-13$11.40$12.57876,900——
2020-07-10$11.47$12.65785,600——
2020-07-09$11.44$12.62668,100——
2020-07-08$11.64$12.84732,100——
2020-07-07$11.56$12.75808,100——
2020-07-06$11.86$13.081,109,200——
2020-07-02$11.58$12.771,214,000——
2020-07-01$11.25$12.411,245,300——
2020-06-30$11.34$12.512,079,000——
2020-06-29$11.02$12.15945,000——
2020-06-26$10.69$11.791,291,700——
2020-06-25$11.00$12.131,628,000——
2020-06-24$11.11$12.252,005,300——
2020-06-23$12.26$13.52863,200——
2020-06-22$12.48$13.761,405,300——
2020-06-19$11.99$13.224,218,300——
2020-06-18$12.92$14.252,018,100——
2020-06-17$12.21$13.46664,900——
2020-06-16$12.56$13.85895,700——
2020-06-15$12.71$14.021,241,500——
2020-06-12$12.01$13.242,100,700——
2020-06-11$12.36$13.635,401,700——
2020-06-10$15.63$17.241,020,900——
2020-06-09$16.19$17.85746,700——
2020-06-08$16.49$18.18958,800——
2020-06-05$16.48$18.171,527,900——
2020-06-04$15.92$17.561,923,600——
2020-06-03$15.50$17.091,389,300——
2020-06-02$15.39$16.971,959,400——
2020-06-01$15.19$16.751,661,300——
2020-05-29$14.53$16.021,163,100——
2020-05-28$14.41$15.891,089,100——
2020-05-27$14.59$16.091,433,400——
2020-05-26$14.27$15.741,087,700——
2020-05-22$14.73$16.24553,400——
2020-05-21$14.69$16.20538,600——
2020-05-20$14.61$16.11866,000——
2020-05-19$14.49$15.98620,600——
2020-05-18$15.00$16.54821,500——
2020-05-15$14.73$16.24857,700——
2020-05-14$14.28$15.75815,200——
2020-05-13$14.98$16.521,044,700——
2020-05-12$14.37$15.851,142,600——
2020-05-11$15.92$17.562,250,900——
2020-05-08$14.62$16.121,274,500——
2020-05-07$14.91$16.441,179,900——
2020-05-06$14.23$15.691,472,800——
2020-05-05$14.82$16.341,780,900——
2020-05-04$15.25$16.821,384,800——
2020-05-01$14.80$16.32899,400——
2020-04-30$15.46$17.051,223,500——
2020-04-29$15.73$17.351,178,500——
2020-04-28$14.81$16.33629,500——
2020-04-27$15.35$16.93915,600——
2020-04-24$14.51$16.001,167,700——
2020-04-23$14.32$15.791,107,900——
2020-04-22$14.17$15.63802,700——
2020-04-21$14.51$16.00624,100——
2020-04-20$15.20$16.76734,400——
2020-04-17$15.00$16.54623,600——
2020-04-16$14.51$16.00705,000——
2020-04-15$14.40$15.88541,200——
2020-04-14$15.56$17.16614,900——
2020-04-13$15.14$16.70636,900——
2020-04-09$15.25$16.82834,700——
2020-04-08$14.26$15.73892,200——
2020-04-07$14.79$16.31933,700——
2020-04-06$15.32$16.89974,300——
2020-04-03$12.24$13.501,097,300——
2020-04-02$13.31$14.68610,100——
2020-04-01$13.11$14.461,036,000——
2020-03-31$14.31$15.78696,800——
2020-03-30$14.51$16.00577,700——
2020-03-27$14.06$15.50977,100——
2020-03-26$14.88$16.41888,300——
2020-03-25$14.46$15.951,058,300——
2020-03-24$13.86$15.281,301,600——
2020-03-23$12.38$13.65997,600——
2020-03-20$12.61$13.911,734,100——
2020-03-19$12.14$13.391,241,800——
2020-03-18$9.78$10.781,468,400——
2020-03-17$10.34$11.402,478,200——
2020-03-16$11.01$12.141,432,800——
2020-03-13$13.30$14.671,539,400——
2020-03-12$12.54$13.831,758,600——
2020-03-11$14.03$15.471,408,000——
2020-03-10$15.32$16.891,213,800——
2020-03-09$15.07$16.62901,900——
2020-03-06$16.37$18.051,104,100——
2020-03-05$17.26$19.031,259,400——
2020-03-04$17.68$19.50818,500——
2020-03-03$16.72$18.441,666,500——
2020-03-02$18.06$19.921,084,900——
2020-02-28$17.62$19.431,046,500——
2020-02-27$17.28$19.06879,900——
2020-02-26$17.93$19.77676,300——
2020-02-25$17.99$19.841,100,000——
2020-02-24$18.68$20.601,192,700——
2020-02-21$19.65$21.67653,200——
2020-02-20$19.89$21.93914,500——
2020-02-19$19.99$22.04754,100——
2020-02-18$19.65$21.671,282,200——
2020-02-14$19.42$21.42863,700——
2020-02-13$19.54$21.55933,700——
2020-02-12$19.94$21.991,016,700——
2020-02-11$19.72$21.751,623,000——
2020-02-10$19.82$21.862,108,400——
2020-02-07$21.02$23.189,432,100——
2020-02-06$29.29$32.301,693,300——
2020-02-05$29.53$32.56816,300——
2020-02-04$28.50$31.43938,600——
2020-02-03$28.66$31.60615,300——
2020-01-31$27.65$30.49646,300——
2020-01-30$28.28$31.19582,900——
2020-01-29$28.71$31.66368,900——
2020-01-28$29.04$32.02478,000——
2020-01-27$28.43$31.35464,500——
2020-01-24$28.62$31.56609,500——
2020-01-23$28.79$31.75674,600——
2020-01-22$28.70$31.65799,100——
2020-01-21$28.41$31.33662,200——
2020-01-17$28.72$31.67609,500——
2020-01-16$28.92$31.89703,200——
2020-01-15$29.35$32.371,504,500——
2020-01-14$29.30$32.31690,600——
2020-01-13$28.13$31.02627,900——
2020-01-10$28.12$31.01500,200——
2020-01-09$28.11$31.00380,100——
2020-01-08$28.19$31.091,099,800——
2020-01-07$27.74$30.59372,500——
2020-01-06$27.58$30.41701,100——
2020-01-03$26.85$29.61555,900——
2020-01-02$27.35$30.16864,600——