NASDAQ:VCYT | Historical Stock Price | VERACYTE, 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
2013-10-30 to 2026-09-04
Data captured

Stock Price Chart

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

$4.47$7.97$14.24$25.44$45.43$81.132013-10-302026-08-27

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$48.94$48.94447,800——
2020-12-30$50.99$50.99576,600——
2020-12-29$49.01$49.011,048,400——
2020-12-28$54.57$54.57610,500——
2020-12-24$55.80$55.80285,300——
2020-12-23$56.97$56.97622,500——
2020-12-22$57.17$57.171,562,500——
2020-12-21$51.29$51.291,117,800——
2020-12-18$47.93$47.931,719,000——
2020-12-17$47.85$47.851,255,200——
2020-12-16$47.89$47.891,182,200——
2020-12-15$54.22$54.22630,000——
2020-12-14$55.43$55.43816,900——
2020-12-11$55.54$55.54697,400——
2020-12-10$57.12$57.12838,800——
2020-12-09$54.86$54.861,156,300——
2020-12-08$60.33$60.33908,500——
2020-12-07$61.88$61.88788,900——
2020-12-04$57.62$57.62569,500——
2020-12-03$55.90$55.90531,700——
2020-12-02$55.08$55.08603,300——
2020-12-01$55.14$55.14561,800——
2020-11-30$54.51$54.51494,400——
2020-11-27$53.20$53.20248,700——
2020-11-25$50.90$50.90387,900——
2020-11-24$51.88$51.88375,400——
2020-11-23$51.55$51.55683,500——
2020-11-20$51.44$51.44577,800——
2020-11-19$48.83$48.83618,800——
2020-11-18$48.00$48.00519,300——
2020-11-17$48.34$48.34364,000——
2020-11-16$46.99$46.99351,000——
2020-11-13$46.63$46.63487,900——
2020-11-12$46.36$46.36476,200——
2020-11-11$47.16$47.16427,700——
2020-11-10$43.50$43.50506,200——
2020-11-09$43.97$43.97664,500——
2020-11-06$42.96$42.96379,700——
2020-11-05$42.01$42.01551,800——
2020-11-04$40.03$40.03584,700——
2020-11-03$38.22$38.22790,700——
2020-11-02$35.00$35.00511,700——
2020-10-30$34.66$34.66495,800——
2020-10-29$36.81$36.81534,300——
2020-10-28$36.06$36.06372,400——
2020-10-27$36.40$36.40829,000——
2020-10-26$37.62$37.62421,000——
2020-10-23$37.34$37.34470,400——
2020-10-22$39.05$39.05575,000——
2020-10-21$39.45$39.45507,600——
2020-10-20$41.06$41.06197,900——
2020-10-19$41.56$41.56330,800——
2020-10-16$42.82$42.82258,300——
2020-10-15$42.80$42.80324,200——
2020-10-14$41.75$41.75379,100——
2020-10-13$42.02$42.02449,400——
2020-10-12$41.80$41.80599,200——
2020-10-09$41.46$41.46473,100——
2020-10-08$38.64$38.64725,500——
2020-10-07$36.30$36.30449,500——
2020-10-06$35.13$35.13472,000——
2020-10-05$34.13$34.13242,000——
2020-10-02$32.49$32.49218,700——
2020-10-01$33.43$33.43283,900——
2020-09-30$32.49$32.49348,200——
2020-09-29$32.79$32.79256,700——
2020-09-28$31.70$31.70248,400——
2020-09-25$30.76$30.76489,000——
2020-09-24$30.09$30.09408,600——
2020-09-23$29.21$29.21378,300——
2020-09-22$31.57$31.57204,700——
2020-09-21$30.97$30.97421,000——
2020-09-18$32.72$32.721,190,600——
2020-09-17$32.58$32.58220,300——
2020-09-16$32.84$32.84325,200——
2020-09-15$32.27$32.27294,200——
2020-09-14$31.87$31.87430,100——
2020-09-11$30.61$30.61330,800——
2020-09-10$30.24$30.24502,800——
2020-09-09$30.74$30.74408,900——
2020-09-08$30.70$30.70457,200——
2020-09-04$31.73$31.73838,500——
2020-09-03$32.59$32.59549,200——
2020-09-02$34.16$34.16455,500——
2020-09-01$34.07$34.07515,100——
2020-08-31$33.31$33.31512,400——
2020-08-28$33.02$33.02310,400——
2020-08-27$32.83$32.83518,100——
2020-08-26$33.28$33.28509,400——
2020-08-25$32.99$32.99454,100——
2020-08-24$32.77$32.77870,300——
2020-08-21$35.61$35.61476,700——
2020-08-20$35.25$35.25326,600——
2020-08-19$34.60$34.60337,100——
2020-08-18$34.31$34.31356,300——
2020-08-17$34.31$34.31329,300——
2020-08-14$33.79$33.79361,400——
2020-08-13$34.82$34.82534,400——
2020-08-12$33.78$33.78668,800——
2020-08-11$32.59$32.59542,600——
2020-08-10$32.22$32.22482,500——
2020-08-07$32.35$32.35803,900——
2020-08-06$33.37$33.371,280,600——
2020-08-05$31.76$31.764,362,400——
2020-08-04$32.21$32.211,795,900——
2020-08-03$35.30$35.30978,400——
2020-07-31$35.67$35.671,261,000——
2020-07-30$33.21$33.21714,200——
2020-07-29$30.18$30.18457,000——
2020-07-28$28.42$28.42312,500——
2020-07-27$30.24$30.24490,500——
2020-07-24$30.33$30.33437,900——
2020-07-23$30.96$30.96439,600——
2020-07-22$31.39$31.39900,700——
2020-07-21$31.72$31.72448,700——
2020-07-20$31.91$31.91447,200——
2020-07-17$30.94$30.94364,600——
2020-07-16$30.41$30.41318,400——
2020-07-15$30.55$30.55325,900——
2020-07-14$29.09$29.09410,500——
2020-07-13$28.46$28.46767,900——
2020-07-10$29.00$29.00252,600——
2020-07-09$29.54$29.54315,000——
2020-07-08$29.47$29.47480,500——
2020-07-07$28.50$28.50657,200——
2020-07-06$28.58$28.58701,400——
2020-07-02$27.71$27.71616,300——
2020-07-01$26.73$26.73535,000——
2020-06-30$25.90$25.90792,000——
2020-06-29$24.45$24.45540,500——
2020-06-26$23.06$23.06889,400——
2020-06-25$24.40$24.40481,300——
2020-06-24$24.80$24.80448,900——
2020-06-23$27.05$27.05474,400——
2020-06-22$26.97$26.97800,000——
2020-06-19$25.10$25.10915,900——
2020-06-18$25.57$25.57237,400——
2020-06-17$25.52$25.52281,300——
2020-06-16$26.20$26.20289,500——
2020-06-15$24.88$24.88289,500——
2020-06-12$24.28$24.28444,700——
2020-06-11$23.93$23.93444,100——
2020-06-10$26.74$26.74390,700——
2020-06-09$26.79$26.79345,000——
2020-06-08$26.30$26.30316,300——
2020-06-05$26.05$26.05428,600——
2020-06-04$25.10$25.10303,700——
2020-06-03$25.90$25.90390,500——
2020-06-02$26.01$26.01339,800——
2020-06-01$25.60$25.60455,100——
2020-05-29$24.94$24.94347,500——
2020-05-28$26.11$26.11351,800——
2020-05-27$26.29$26.29471,800——
2020-05-26$26.87$26.87621,500——
2020-05-22$25.59$25.59252,600——
2020-05-21$25.14$25.14301,100——
2020-05-20$24.81$24.81411,300——
2020-05-19$25.39$25.39363,700——
2020-05-18$26.24$26.24635,800——
2020-05-15$25.87$25.87325,000——
2020-05-14$24.03$24.03752,100——
2020-05-13$25.69$25.69608,500——
2020-05-12$26.41$26.41717,400——
2020-05-11$26.55$26.55565,400——
2020-05-08$28.11$28.11369,100——
2020-05-07$27.21$27.21742,200——
2020-05-06$27.18$27.18499,800——
2020-05-05$27.25$27.25502,900——
2020-05-04$27.31$27.31436,000——
2020-05-01$26.17$26.17297,000——
2020-04-30$26.97$26.97508,300——
2020-04-29$27.46$27.46389,800——
2020-04-28$25.46$25.46451,700——
2020-04-27$25.26$25.26472,500——
2020-04-24$23.41$23.41296,900——
2020-04-23$23.74$23.74304,900——
2020-04-22$23.39$23.39258,300——
2020-04-21$22.52$22.52325,400——
2020-04-20$23.28$23.28415,500——
2020-04-17$23.19$23.19717,500——
2020-04-16$22.75$22.75346,600——
2020-04-15$22.13$22.13323,000——
2020-04-14$23.61$23.61325,400——
2020-04-13$22.27$22.27282,200——
2020-04-09$22.45$22.45688,300——
2020-04-08$23.23$23.23589,900——
2020-04-07$22.71$22.71619,900——
2020-04-06$21.36$21.36548,500——
2020-04-03$19.49$19.49559,500——
2020-04-02$20.94$20.94532,300——
2020-04-01$20.28$20.28674,200——
2020-03-31$24.31$24.31742,300——
2020-03-30$24.17$24.17521,300——
2020-03-27$23.16$23.16547,300——
2020-03-26$24.60$24.60682,400——
2020-03-25$22.00$22.00665,600——
2020-03-24$19.66$19.66571,300——
2020-03-23$16.85$16.85450,600——
2020-03-20$18.39$18.39845,100——
2020-03-19$19.02$19.02733,300——
2020-03-18$16.13$16.13641,300——
2020-03-17$18.45$18.45913,600——
2020-03-16$18.75$18.75815,100——
2020-03-13$21.16$21.161,045,600——
2020-03-12$19.87$19.87962,700——
2020-03-11$23.66$23.66707,100——
2020-03-10$25.43$25.43468,100——
2020-03-09$24.07$24.07528,000——
2020-03-06$23.91$23.91399,300——
2020-03-05$24.76$24.76508,400——
2020-03-04$25.27$25.27368,800——
2020-03-03$24.94$24.94478,300——
2020-03-02$26.10$26.10538,700——
2020-02-28$24.69$24.69646,800——
2020-02-27$23.82$23.82806,900——
2020-02-26$23.26$23.261,249,600——
2020-02-25$23.54$23.54489,000——
2020-02-24$23.81$23.81521,300——
2020-02-21$25.24$25.24593,900——
2020-02-20$25.67$25.67337,000——
2020-02-19$26.74$26.74274,300——
2020-02-18$26.31$26.31190,800——
2020-02-14$26.85$26.85259,300——
2020-02-13$26.16$26.16304,500——
2020-02-12$26.54$26.54306,000——
2020-02-11$26.60$26.60237,700——
2020-02-10$26.67$26.67270,500——
2020-02-07$25.99$25.99304,300——
2020-02-06$26.20$26.20246,800——
2020-02-05$27.48$27.48307,100——
2020-02-04$28.08$28.08375,800——
2020-02-03$26.95$26.95437,600——
2020-01-31$26.25$26.25467,300——
2020-01-30$26.64$26.64153,000——
2020-01-29$27.37$27.37253,800——
2020-01-28$27.44$27.44267,700——
2020-01-27$27.01$27.01592,700——
2020-01-24$27.49$27.49277,400——
2020-01-23$28.57$28.57297,500——
2020-01-22$28.51$28.51269,200——
2020-01-21$28.41$28.41416,100——
2020-01-17$30.15$30.15344,800——
2020-01-16$30.17$30.17438,000——
2020-01-15$29.44$29.44445,200——
2020-01-14$28.57$28.57353,700——
2020-01-13$28.37$28.37401,700——
2020-01-10$28.90$28.90626,600——
2020-01-09$28.45$28.45574,700——
2020-01-08$27.25$27.25778,400——
2020-01-07$26.24$26.24558,800——
2020-01-06$25.97$25.97495,800——
2020-01-03$26.55$26.54547,100——
2020-01-02$27.51$27.51494,100——