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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.20$41.20412,300——
2021-12-30$41.45$41.45495,900——
2021-12-29$39.06$39.06377,200——
2021-12-28$39.05$39.05424,800——
2021-12-27$40.12$40.12499,400——
2021-12-23$40.49$40.49622,800——
2021-12-22$43.62$43.62457,700——
2021-12-21$43.30$43.30453,000——
2021-12-20$41.07$41.071,070,900——
2021-12-17$44.99$44.991,660,200——
2021-12-16$38.72$38.72932,200——
2021-12-15$42.50$42.50724,900——
2021-12-14$39.71$39.71701,800——
2021-12-13$40.42$40.42601,600——
2021-12-10$39.22$39.22462,300——
2021-12-09$39.42$39.42466,900——
2021-12-08$42.22$42.22386,400——
2021-12-07$41.20$41.20696,600——
2021-12-06$37.60$37.60794,300——
2021-12-03$36.09$36.09928,500——
2021-12-02$39.22$39.22740,400——
2021-12-01$37.92$37.92674,400——
2021-11-30$41.48$41.48786,400——
2021-11-29$41.45$41.45623,100——
2021-11-26$41.56$41.56363,300——
2021-11-24$42.21$42.21498,600——
2021-11-23$42.45$42.45849,000——
2021-11-22$45.17$45.17734,900——
2021-11-19$49.30$49.301,298,300——
2021-11-18$45.47$45.47537,800——
2021-11-17$45.59$45.59554,200——
2021-11-16$46.93$46.93415,500——
2021-11-15$46.45$46.45376,200——
2021-11-12$48.15$48.15755,800——
2021-11-11$47.00$47.00394,200——
2021-11-10$45.98$45.98809,700——
2021-11-09$50.09$50.09608,400——
2021-11-08$50.79$50.79608,300——
2021-11-05$49.96$49.96441,100——
2021-11-04$52.50$52.50432,000——
2021-11-03$53.79$53.79413,000——
2021-11-02$52.53$52.53428,400——
2021-11-01$51.80$51.80471,000——
2021-10-29$47.88$47.88499,600——
2021-10-28$49.25$49.25467,500——
2021-10-27$45.37$45.37606,200——
2021-10-26$46.36$46.36349,500——
2021-10-25$45.91$45.91238,200——
2021-10-22$46.40$46.40218,700——
2021-10-21$46.53$46.53211,300——
2021-10-20$46.45$46.45198,400——
2021-10-19$46.83$46.83372,300——
2021-10-18$45.15$45.15269,800——
2021-10-15$45.16$45.16352,600——
2021-10-14$45.10$45.10278,800——
2021-10-13$43.85$43.85280,300——
2021-10-12$43.23$43.23327,300——
2021-10-11$41.55$41.55195,700——
2021-10-08$41.53$41.53299,200——
2021-10-07$43.89$43.89358,000——
2021-10-06$43.54$43.54355,200——
2021-10-05$44.35$44.35415,300——
2021-10-04$43.20$43.20523,400——
2021-10-01$46.68$46.68446,900——
2021-09-30$46.45$46.45551,600——
2021-09-29$45.24$45.24460,400——
2021-09-28$46.42$46.42503,700——
2021-09-27$47.68$47.68394,400——
2021-09-24$48.88$48.88415,200——
2021-09-23$52.04$52.04301,000——
2021-09-22$50.61$50.61274,300——
2021-09-21$49.17$49.17365,600——
2021-09-20$48.19$48.19473,400——
2021-09-17$51.20$51.201,261,900——
2021-09-16$46.81$46.81294,900——
2021-09-15$46.72$46.72545,400——
2021-09-14$46.91$46.91549,000——
2021-09-13$48.24$48.24545,400——
2021-09-10$48.66$48.66524,000——
2021-09-09$49.37$49.37387,600——
2021-09-08$49.84$49.84486,600——
2021-09-07$51.06$51.06631,700——
2021-09-03$51.26$51.26670,500——
2021-09-02$52.97$52.97866,600——
2021-09-01$51.64$51.64676,200——
2021-08-31$48.11$48.111,076,600——
2021-08-30$48.71$48.71696,800——
2021-08-27$47.72$47.72794,600——
2021-08-26$44.36$44.36881,800——
2021-08-25$44.39$44.391,178,200——
2021-08-24$42.02$42.02445,300——
2021-08-23$40.26$40.26709,700——
2021-08-20$39.03$39.03897,700——
2021-08-19$37.07$37.07315,500——
2021-08-18$37.04$37.04492,600——
2021-08-17$38.10$38.10468,500——
2021-08-16$38.77$38.77720,900——
2021-08-13$40.55$40.55364,500——
2021-08-12$42.52$42.52404,300——
2021-08-11$42.99$42.99734,000——
2021-08-10$43.81$43.81438,300——
2021-08-09$46.87$46.87546,400——
2021-08-06$46.97$46.97518,300——
2021-08-05$47.84$47.84552,900——
2021-08-04$46.34$46.34565,400——
2021-08-03$44.60$44.60620,400——
2021-08-02$43.94$43.94706,000——
2021-07-30$44.56$44.561,247,000——
2021-07-29$39.23$39.23693,500——
2021-07-28$39.45$39.45634,100——
2021-07-27$37.20$37.20438,200——
2021-07-26$37.47$37.47379,200——
2021-07-23$39.25$39.25657,100——
2021-07-22$38.27$38.27319,500——
2021-07-21$38.89$38.89362,700——
2021-07-20$38.40$38.40788,500——
2021-07-19$36.59$36.59479,200——
2021-07-16$38.13$38.13809,600——
2021-07-15$36.74$36.74813,500——
2021-07-14$35.62$35.62606,900——
2021-07-13$38.60$38.60583,400——
2021-07-12$39.40$39.40931,500——
2021-07-09$37.97$37.97547,500——
2021-07-08$37.90$37.90824,200——
2021-07-07$38.20$38.20431,500——
2021-07-06$39.99$39.99557,900——
2021-07-02$39.50$39.50606,400——
2021-07-01$40.04$40.04433,200——
2021-06-30$39.98$39.98827,400——
2021-06-29$41.28$41.28888,000——
2021-06-28$41.93$41.93813,300——
2021-06-25$42.00$42.003,501,000——
2021-06-24$40.60$40.60626,700——
2021-06-23$39.08$39.08485,900——
2021-06-22$38.56$38.56416,100——
2021-06-21$38.01$38.01561,600——
2021-06-18$37.47$37.471,357,900——
2021-06-17$38.19$38.19652,500——
2021-06-16$36.37$36.37497,700——
2021-06-15$36.45$36.45548,400——
2021-06-14$37.25$37.25662,100——
2021-06-11$36.14$36.14660,800——
2021-06-10$36.69$36.691,010,600——
2021-06-09$35.52$35.521,031,200——
2021-06-08$34.40$34.40749,000——
2021-06-07$34.94$34.941,581,900——
2021-06-04$32.94$32.941,067,300——
2021-06-03$33.90$33.901,034,800——
2021-06-02$36.07$36.07899,200——
2021-06-01$36.60$36.60737,500——
2021-05-28$39.05$39.05539,000——
2021-05-27$39.48$39.48727,900——
2021-05-26$40.40$40.40673,200——
2021-05-25$38.25$38.25700,700——
2021-05-24$37.29$37.29553,700——
2021-05-21$37.76$37.761,475,000——
2021-05-20$37.13$37.13683,200——
2021-05-19$36.65$36.65839,500——
2021-05-18$36.44$36.44901,700——
2021-05-17$35.62$35.62846,900——
2021-05-14$36.56$36.561,047,300——
2021-05-13$35.20$35.201,339,700——
2021-05-12$36.46$36.461,106,900——
2021-05-11$39.89$39.891,771,500——
2021-05-10$42.31$42.311,207,100——
2021-05-07$44.35$44.35679,800——
2021-05-06$43.81$43.81823,700——
2021-05-05$43.66$43.66568,500——
2021-05-04$45.27$45.27863,300——
2021-05-03$45.99$45.99594,300——
2021-04-30$49.75$49.75583,700——
2021-04-29$49.00$49.00543,900——
2021-04-28$50.70$50.70327,100——
2021-04-27$50.90$50.90402,700——
2021-04-26$50.66$50.66402,600——
2021-04-23$49.45$49.45449,400——
2021-04-22$49.18$49.18592,600——
2021-04-21$49.39$49.39515,900——
2021-04-20$45.97$45.97775,100——
2021-04-19$45.31$45.31855,800——
2021-04-16$48.17$48.171,480,200——
2021-04-15$56.38$56.38497,300——
2021-04-14$53.57$53.57518,000——
2021-04-13$55.04$55.04693,700——
2021-04-12$51.65$51.65328,700——
2021-04-09$52.57$52.57456,000——
2021-04-08$53.37$53.37397,200——
2021-04-07$52.16$52.16450,700——
2021-04-06$55.41$55.41981,300——
2021-04-05$56.62$56.62741,300——
2021-04-01$52.72$52.72876,100——
2021-03-31$53.75$53.751,028,200——
2021-03-30$49.47$49.47530,900——
2021-03-29$46.74$46.74607,500——
2021-03-26$48.33$48.33864,800——
2021-03-25$50.01$50.011,170,500——
2021-03-24$48.11$48.111,418,600——
2021-03-23$53.01$53.01970,400——
2021-03-22$54.41$54.41981,500——
2021-03-19$51.99$51.992,009,600——
2021-03-18$49.84$49.841,500,000——
2021-03-17$53.92$53.921,356,600——
2021-03-16$52.91$52.911,053,400——
2021-03-15$53.93$53.93753,800——
2021-03-12$52.48$52.48627,600——
2021-03-11$53.16$53.161,589,300——
2021-03-10$50.01$50.011,440,600——
2021-03-09$50.69$50.691,707,000——
2021-03-08$44.47$44.471,417,100——
2021-03-05$47.51$47.512,519,500——
2021-03-04$46.91$46.912,181,100——
2021-03-03$55.38$55.38740,700——
2021-03-02$62.15$62.15940,400——
2021-03-01$62.89$62.89979,900——
2021-02-26$58.06$58.06854,300——
2021-02-25$58.56$58.56930,900——
2021-02-24$62.30$62.30868,000——
2021-02-23$61.51$61.511,650,900——
2021-02-22$63.09$63.091,283,800——
2021-02-19$72.96$72.96721,500——
2021-02-18$69.82$69.821,319,300——
2021-02-17$74.00$74.00864,400——
2021-02-16$74.66$74.661,040,400——
2021-02-12$75.73$75.73897,400——
2021-02-11$74.92$74.92840,000——
2021-02-10$76.44$76.441,152,100——
2021-02-09$81.38$81.381,898,700——
2021-02-08$77.27$77.272,621,000——
2021-02-05$73.04$73.042,986,800——
2021-02-04$77.87$77.871,141,800——
2021-02-03$73.79$73.791,195,200——
2021-02-02$65.03$65.03981,400——
2021-02-01$60.72$60.72571,800——
2021-01-29$56.70$56.70621,900——
2021-01-28$56.87$56.87661,200——
2021-01-27$51.76$51.761,017,900——
2021-01-26$52.57$52.57575,800——
2021-01-25$55.38$55.38628,700——
2021-01-22$55.24$55.24493,400——
2021-01-21$53.97$53.97766,400——
2021-01-20$54.17$54.17912,400——
2021-01-19$53.40$53.40635,600——
2021-01-15$50.79$50.79605,300——
2021-01-14$52.58$52.58679,900——
2021-01-13$49.95$49.95474,900——
2021-01-12$49.96$49.96658,800——
2021-01-11$49.86$49.86597,800——
2021-01-08$51.99$51.991,155,200——
2021-01-07$50.60$50.60602,000——
2021-01-06$48.86$48.86596,800——
2021-01-05$48.28$48.28353,200——
2021-01-04$47.34$47.34503,700——