Guardant Health Stock Price History
NASDAQ: GHHealth CareMedical SpecialitiesUSD
167.47+1.91 (+1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GH price history at a glance
The price history for Guardant Health (GH) on this page begins on October 1, 2018, when the stock closed at $29.20; it most recently closed at $167.47 on October 5, 2026. The highest price in this record is $191.05, reached on October 5, 2026; the latest close is 12.3% below that peak. Across the 7 complete calendar years in the table, GH finished higher in 4 and lower in 3. Its best year was 2025 (+201.4%) and its worst was 2022 (-72.8%).
Over roughly 8 years the share price changed +473.5%, a 24.4% compound annual price return (excluding dividends). In the last 12 months alone, GH has gained 156.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $191.05
- Date of high
- Oct 5, 2026
- Low since 2018
- $15.81
- Date of low
- Apr 15, 2024
- 52-week high
- $191.05
- 52-week low
- $61.00
- IPO year
- 2018
- Last close
- $167.47
GH returns
1 week
-5.81%
1 month
+2.88%
3 months
+4.64%
6 months
+113.07%
Year to date
+63.96%
1 year
+156.62%
3 years
+519.57%
5 years
+64.83%
GH price return, excluding dividends.
GH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.47 | +64.61% |
| 2025 | 101.74 | +201.36% |
| 2024 | 33.76 | +24.81% |
| 2023 | 27.05 | -0.55% |
| 2022 | 27.20 | -72.81% |
| 2021 | 100.02 | -22.39% |
| 2020 | 128.88 | +64.45% |
| 2019 | 78.37 | +116.49% |
| 2018* | 36.20 | +23.97% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 166.85 | 170.81 | 166.03 | 167.47 | +1.15% | |
| 166.24 | 167.28 | 161.65 | 165.56 | -1.65% | |
| 166.50 | 171.55 | 165.00 | 168.33 | -1.38% | |
| 188.00 | 191.05 | 170.05 | 170.69 | -8.83% | |
| 177.45 | 187.69 | 176.37 | 187.22 | +5.30% | |
| 173.32 | 179.17 | 172.00 | 177.80 | +1.75% | |
| 177.17 | 180.91 | 173.96 | 174.75 | -2.02% | |
| 177.75 | 180.34 | 175.33 | 178.36 | +0.35% | |
| 176.78 | 180.90 | 174.54 | 177.73 | +0.23% | |
| 174.85 | 180.05 | 174.69 | 177.33 | +0.05% | |
| 178.50 | 179.97 | 174.50 | 177.25 | +0.45% | |
| 174.05 | 181.79 | 173.50 | 176.45 | +0.08% | |
| 176.21 | 179.35 | 174.17 | 176.31 | -0.48% | |
| 172.40 | 179.43 | 170.50 | 177.16 | +1.89% | |
| 181.37 | 181.37 | 172.86 | 173.87 | -3.07% | |
| 183.00 | 183.50 | 175.62 | 179.38 | -2.03% | |
| 177.49 | 183.51 | 175.45 | 183.10 | +4.69% | |
| 175.00 | 179.39 | 173.82 | 174.90 | -0.43% | |
| 168.25 | 179.30 | 167.00 | 175.65 | +4.65% | |
| 156.55 | 168.15 | 155.78 | 167.84 | +6.65% | |
| 160.14 | 161.40 | 156.28 | 157.38 | -1.04% | |
| 159.52 | 164.17 | 156.32 | 159.03 | -2.30% | |
| 161.26 | 167.98 | 159.94 | 162.78 | +1.12% | |
| 166.11 | 166.69 | 160.25 | 160.98 | -0.27% | |
| 160.00 | 164.84 | 154.00 | 161.41 | +0.23% | |
| 164.09 | 166.42 | 159.59 | 161.04 | -1.24% | |
| 163.79 | 168.97 | 157.35 | 163.06 | -0.82% | |
| 158.50 | 165.63 | 156.32 | 164.41 | +3.39% | |
| 160.01 | 162.14 | 155.63 | 159.02 | -1.54% | |
| 166.35 | 169.60 | 160.23 | 161.50 | -4.17% | |
| 170.94 | 173.10 | 168.19 | 168.52 | -1.40% | |
| 164.71 | 173.17 | 164.29 | 170.92 | +3.64% | |
| 164.54 | 167.90 | 161.22 | 164.92 | +1.07% | |
| 164.62 | 167.48 | 162.00 | 163.18 | -4.40% | |
| 167.25 | 170.85 | 165.01 | 170.69 | +1.67% | |
| 161.55 | 171.74 | 161.55 | 167.88 | +2.78% | |
| 165.51 | 168.73 | 159.46 | 163.34 | +2.01% | |
| 160.72 | 164.26 | 158.81 | 160.12 | -0.96% | |
| 156.45 | 162.96 | 155.00 | 161.67 | +2.84% | |
| 157.93 | 159.71 | 156.21 | 157.21 | -1.46% | |
| 165.86 | 166.04 | 158.93 | 159.54 | -3.37% | |
| 165.89 | 168.37 | 162.65 | 165.11 | +0.01% | |
| 166.44 | 168.90 | 163.50 | 165.09 | -1.27% | |
| 167.90 | 171.92 | 165.16 | 167.21 | -0.75% | |
| 161.76 | 169.20 | 160.00 | 168.48 | +6.92% | |
| 160.43 | 162.50 | 157.11 | 157.58 | -3.43% | |
| 160.00 | 164.91 | 159.00 | 163.18 | +2.12% | |
| 162.64 | 163.05 | 157.02 | 159.79 | +0.60% | |
| 158.46 | 163.99 | 155.05 | 158.83 | -1.95% | |
| 162.50 | 176.58 | 160.01 | 161.99 | +6.33% | |
| 146.13 | 155.55 | 145.46 | 152.35 | +5.75% | |
| 143.62 | 148.59 | 140.86 | 144.07 | +0.31% | |
| 145.41 | 147.69 | 141.33 | 143.62 | -1.27% | |
| 147.33 | 151.00 | 143.62 | 145.47 | -1.26% | |
| 150.20 | 152.38 | 145.49 | 147.33 | -1.91% | |
| 149.75 | 154.09 | 149.10 | 150.20 | -0.36% | |
| 150.94 | 152.19 | 147.65 | 150.75 | -1.01% | |
| 147.33 | 153.01 | 144.85 | 152.29 | +2.85% | |
| 156.54 | 156.54 | 147.69 | 148.07 | -5.00% | |
| 152.73 | 157.33 | 149.78 | 155.87 | +0.56% | |
| 163.29 | 164.85 | 154.21 | 155.00 | -4.88% | |
| 160.98 | 164.98 | 160.69 | 162.96 | +1.78% | |
| 160.75 | 163.52 | 158.35 | 160.11 | +1.08% | |
| 158.20 | 160.79 | 155.50 | 158.40 | -1.03% | |
| 163.93 | 164.08 | 156.87 | 160.05 | -2.46% | |
| 154.40 | 170.87 | 152.64 | 164.08 | +5.06% | |
| 159.29 | 160.90 | 155.75 | 156.17 | -4.14% | |
| 168.03 | 169.27 | 162.58 | 162.92 | -3.49% | |
| 174.08 | 174.08 | 165.54 | 168.82 | +0.50% | |
| 171.96 | 171.99 | 166.74 | 167.98 | -1.63% | |
| 160.76 | 172.61 | 156.16 | 170.77 | +13.82% | |
| 151.92 | 152.72 | 148.29 | 150.03 | -2.41% | |
| 150.00 | 153.95 | 148.46 | 153.74 | +3.03% | |
| 145.61 | 151.85 | 144.27 | 149.22 | +4.39% | |
| 137.85 | 145.84 | 137.50 | 142.94 | +4.37% | |
| 133.17 | 141.07 | 132.60 | 136.96 | +4.69% | |
| 128.67 | 134.75 | 127.62 | 130.83 | +1.55% | |
| 131.16 | 132.07 | 125.12 | 128.83 | -2.24% | |
| 132.48 | 134.00 | 130.19 | 131.78 | +2.07% | |
| 127.34 | 130.79 | 125.00 | 129.11 | +1.39% | |
| 130.19 | 133.11 | 126.77 | 127.34 | -1.91% | |
| 135.00 | 135.00 | 128.53 | 129.82 | -1.37% | |
| 133.15 | 133.66 | 128.50 | 131.62 | +0.55% | |
| 132.35 | 133.37 | 128.50 | 130.90 | +0.15% | |
| 130.00 | 133.31 | 128.46 | 130.70 | +0.45% | |
| 125.27 | 130.36 | 122.76 | 130.12 | +4.19% | |
| 128.22 | 132.00 | 123.92 | 124.89 | -0.57% | |
| 133.00 | 133.34 | 124.91 | 125.61 | -5.60% | |
| 128.83 | 134.28 | 127.39 | 133.06 | +4.75% | |
| 129.87 | 129.87 | 125.50 | 127.03 | -2.41% | |
| 131.88 | 131.88 | 125.51 | 130.17 | +0.80% | |
| 127.00 | 130.44 | 124.81 | 129.14 | -0.42% | |
| 133.22 | 133.97 | 128.31 | 129.69 | -2.65% | |
| 128.43 | 133.71 | 124.60 | 133.22 | +4.48% | |
| 123.96 | 128.00 | 118.81 | 127.51 | +6.39% | |
| 118.95 | 120.35 | 115.30 | 119.85 | +0.76% | |
| 119.06 | 120.15 | 116.81 | 118.95 | +0.80% | |
| 113.44 | 121.01 | 111.20 | 118.01 | +2.64% | |
| 100.84 | 115.08 | 100.48 | 114.97 | +17.09% | |
| 95.07 | 99.05 | 93.38 | 98.19 | +2.64% | |
| 95.96 | 97.49 | 93.29 | 95.66 | +0.78% | |
| 97.31 | 98.00 | 92.50 | 94.92 | -3.79% | |
| 98.20 | 99.54 | 96.04 | 98.66 | +0.19% | |
| 99.14 | 99.14 | 95.60 | 98.47 | -1.47% | |
| 96.94 | 100.73 | 95.00 | 99.94 | +3.34% | |
| 95.95 | 97.54 | 94.47 | 96.71 | +1.06% | |
| 96.57 | 98.50 | 89.07 | 95.70 | +3.73% | |
| 92.81 | 93.90 | 88.89 | 92.26 | +0.01% | |
| 89.83 | 92.81 | 88.10 | 92.25 | +3.05% | |
| 91.87 | 93.00 | 87.57 | 89.52 | -1.81% | |
| 87.08 | 92.19 | 87.08 | 91.17 | +4.08% | |
| 87.66 | 89.19 | 85.64 | 87.60 | +0.60% | |
| 84.00 | 87.24 | 79.01 | 87.08 | +4.40% | |
| 82.98 | 83.99 | 79.63 | 83.41 | +0.39% | |
| 86.04 | 86.60 | 82.07 | 83.09 | -6.11% | |
| 88.77 | 91.18 | 87.11 | 88.50 | -0.46% | |
| 88.23 | 91.01 | 86.76 | 88.91 | +1.18% | |
| 88.55 | 89.25 | 83.19 | 87.87 | -1.89% | |
| 91.72 | 92.22 | 87.64 | 89.56 | -0.89% | |
| 91.07 | 95.18 | 90.28 | 90.36 | -0.78% | |
| 90.45 | 92.99 | 90.00 | 91.07 | +0.79% | |
| 86.65 | 91.83 | 85.33 | 90.36 | +5.44% | |
| 84.83 | 86.75 | 83.39 | 85.70 | +0.99% | |
| 86.67 | 88.20 | 84.32 | 84.86 | -1.78% | |
| 83.04 | 86.97 | 83.04 | 86.40 | +5.10% | |
| 78.71 | 82.52 | 78.67 | 82.21 | +4.59% | |
| 87.11 | 88.41 | 74.55 | 78.60 | -9.83% | |
| 91.83 | 92.40 | 87.12 | 87.17 | -6.11% | |
| 96.47 | 99.00 | 91.80 | 92.84 | -0.49% | |
| 89.87 | 93.33 | 88.75 | 93.30 | +4.06% | |
| 92.68 | 93.26 | 89.48 | 89.66 | -4.44% | |
| 87.67 | 94.02 | 86.42 | 93.83 | +2.94% | |
| 96.30 | 96.30 | 90.93 | 91.15 | -1.32% | |
| 88.10 | 92.91 | 87.75 | 92.37 | +7.16% | |
| 85.01 | 87.41 | 84.60 | 86.20 | +1.88% | |
| 87.24 | 88.41 | 83.45 | 84.61 | -3.96% | |
| 85.55 | 89.19 | 85.35 | 88.10 | +1.76% | |
| 85.00 | 89.26 | 84.51 | 86.58 | +3.58% | |
| 85.05 | 85.93 | 82.39 | 83.59 | -1.61% | |
| 87.56 | 88.32 | 84.71 | 84.96 | -0.26% | |
| 88.74 | 89.11 | 84.42 | 85.18 | -4.38% | |
| 86.63 | 90.28 | 84.78 | 89.08 | +2.07% | |
| 88.09 | 89.85 | 86.93 | 87.27 | -1.67% | |
| 86.93 | 89.06 | 86.88 | 88.75 | +1.80% | |
| 87.21 | 88.45 | 86.07 | 87.18 | +1.98% | |
| 84.77 | 88.27 | 84.77 | 85.49 | +1.75% | |
| 86.33 | 87.21 | 82.26 | 84.02 | -4.56% | |
| 89.50 | 90.22 | 87.55 | 88.03 | -2.72% | |
| 91.72 | 92.72 | 89.39 | 90.49 | -0.78% | |
| 91.01 | 92.11 | 88.29 | 91.20 | 0.00% | |
| 90.01 | 93.00 | 89.00 | 91.20 | -1.49% | |
| 92.30 | 96.52 | 90.57 | 92.58 | -0.47% | |
| 94.50 | 96.17 | 93.00 | 93.02 | -0.30% | |
| 90.09 | 95.56 | 88.21 | 93.30 | +1.16% | |
| 92.03 | 93.83 | 90.54 | 92.23 | -1.78% | |
| 95.75 | 96.99 | 92.09 | 93.90 | -4.15% | |
| 95.59 | 99.06 | 93.23 | 97.97 | +2.83% | |
| 96.31 | 97.44 | 94.04 | 95.27 | -0.14% | |
| 95.42 | 98.70 | 94.56 | 95.40 | +1.04% | |
| 101.66 | 103.58 | 93.79 | 94.42 | -8.42% | |
| 108.00 | 113.78 | 99.21 | 103.10 | -3.08% | |
| 106.61 | 108.85 | 104.90 | 106.38 | -0.97% | |
| 108.47 | 110.46 | 106.40 | 107.42 | +0.29% | |
| 104.00 | 109.19 | 102.00 | 107.11 | +2.16% | |
| 102.90 | 106.42 | 102.75 | 104.85 | +2.03% | |
| 108.00 | 108.51 | 100.28 | 102.76 | -4.48% | |
| 106.30 | 107.67 | 100.26 | 107.58 | +2.43% | |
| 105.58 | 107.69 | 104.53 | 105.03 | -0.29% | |
| 101.08 | 106.73 | 99.50 | 105.34 | +3.43% | |
| 100.77 | 102.70 | 97.52 | 101.85 | +3.55% | |
| 105.27 | 107.76 | 97.88 | 98.36 | -7.34% | |
| 113.05 | 113.99 | 102.21 | 106.15 | -6.10% | |
| 115.95 | 118.00 | 111.33 | 113.05 | -1.61% | |
| 113.68 | 116.27 | 112.41 | 114.90 | +0.75% | |
| 111.59 | 114.97 | 108.74 | 114.04 | +3.22% | |
| 107.68 | 110.48 | 105.78 | 110.48 | +0.68% | |
| 114.86 | 115.25 | 109.25 | 109.73 | -4.24% | |
| 114.00 | 117.00 | 113.53 | 114.59 | -0.13% | |
| 114.15 | 117.74 | 113.02 | 114.74 | -0.01% | |
| 116.50 | 118.29 | 113.67 | 114.75 | -2.16% | |
| 116.41 | 120.74 | 115.95 | 117.28 | +1.32% | |
| 115.10 | 116.41 | 110.31 | 115.75 | +0.77% | |
| 110.50 | 114.97 | 109.11 | 114.87 | +2.43% | |
| 111.98 | 115.54 | 110.09 | 112.14 | +0.14% | |
| 108.93 | 112.53 | 108.39 | 111.98 | +3.11% | |
| 106.87 | 109.08 | 104.66 | 108.60 | +1.60% | |
| 107.99 | 108.38 | 103.81 | 106.89 | -0.63% | |
| 113.00 | 113.91 | 103.80 | 107.57 | -2.36% | |
| 108.17 | 112.40 | 106.97 | 110.17 | +1.32% | |
| 109.01 | 111.50 | 106.42 | 108.74 | -1.08% | |
| 112.66 | 113.91 | 108.60 | 109.93 | -2.14% | |
| 101.92 | 112.44 | 101.92 | 112.33 | +10.27% | |
| 101.10 | 103.55 | 97.31 | 101.87 | +0.13% | |
| 102.30 | 102.80 | 100.76 | 101.74 | -0.39% | |
| 100.76 | 102.72 | 100.58 | 102.14 | +1.53% | |
| 101.90 | 101.96 | 99.82 | 100.60 | -0.78% | |
| 102.52 | 103.21 | 100.70 | 101.39 | -1.54% | |
| 102.28 | 104.75 | 101.50 | 102.98 | +0.59% | |
| 101.87 | 103.00 | 101.39 | 102.38 | -0.12% | |
| 100.76 | 103.17 | 100.00 | 102.50 | +1.14% | |
| 100.93 | 102.14 | 99.77 | 101.34 | +1.60% | |
| 96.65 | 100.07 | 96.51 | 99.74 | +2.72% | |
| 98.54 | 99.82 | 96.28 | 97.10 | -0.38% | |
| 101.46 | 101.46 | 96.95 | 97.47 | -2.53% | |
| 102.01 | 103.00 | 97.17 | 100.00 | -2.60% | |
| 104.12 | 105.01 | 102.20 | 102.67 | +0.59% | |
| 103.52 | 103.52 | 100.47 | 102.07 | +0.68% | |
| 104.36 | 104.37 | 100.21 | 101.38 | -1.21% | |
| 103.21 | 105.67 | 102.30 | 102.62 | -0.57% | |
| 104.03 | 106.00 | 101.94 | 103.21 | -0.92% | |
| 102.60 | 106.15 | 102.07 | 104.17 | +2.11% | |
| 108.84 | 108.84 | 100.68 | 102.02 | -5.99% | |
| 106.01 | 109.59 | 105.68 | 108.52 | +2.42% | |
| 104.45 | 107.19 | 103.47 | 105.96 | +2.01% | |
| 106.62 | 107.47 | 103.36 | 103.87 | -1.28% | |
| 107.92 | 108.13 | 104.57 | 105.22 | -2.95% | |
| 108.81 | 108.81 | 106.48 | 108.42 | +0.58% | |
| 108.76 | 109.81 | 106.67 | 107.79 | -0.94% | |
| 112.43 | 112.43 | 108.52 | 108.81 | -2.19% | |
| 105.79 | 111.91 | 104.35 | 111.25 | +5.53% | |
| 99.75 | 108.06 | 98.23 | 105.42 | +5.10% | |
| 103.50 | 110.00 | 100.04 | 100.30 | +0.75% | |
| 95.88 | 105.27 | 95.01 | 99.55 | +4.16% | |
| 95.84 | 97.67 | 94.05 | 95.57 | -0.94% | |
| 94.49 | 97.45 | 93.98 | 96.48 | +2.24% | |
| 91.21 | 95.78 | 90.44 | 94.37 | +0.25% | |
| 96.82 | 98.17 | 93.51 | 94.13 | -3.79% | |
| 98.36 | 99.73 | 95.26 | 97.84 | +0.13% | |
| 96.78 | 99.31 | 96.75 | 97.71 | -0.21% | |
| 98.00 | 101.57 | 96.45 | 97.92 | +1.24% | |
| 95.08 | 96.77 | 92.54 | 96.72 | +0.49% | |
| 95.01 | 97.51 | 89.68 | 96.25 | +1.26% | |
| 92.75 | 95.24 | 88.88 | 95.05 | -3.15% | |
| 93.40 | 100.22 | 93.05 | 98.14 | -0.79% | |
| 94.07 | 99.23 | 92.57 | 98.92 | +6.34% | |
| 91.39 | 93.66 | 88.68 | 93.02 | +0.66% | |
| 89.99 | 95.88 | 88.22 | 92.41 | +27.87% | |
| 69.17 | 73.15 | 68.02 | 72.27 | +3.87% | |
| 70.85 | 70.85 | 68.33 | 69.58 | -1.79% | |
| 72.56 | 73.31 | 70.01 | 70.85 | -1.80% | |
| 70.28 | 72.70 | 69.83 | 72.15 | +4.04% | |
| 67.82 | 69.38 | 66.59 | 69.35 | +1.94% | |
| 69.23 | 69.51 | 66.72 | 68.03 | +0.77% | |
| 70.12 | 70.33 | 67.04 | 67.51 | -3.83% | |
| 65.96 | 70.28 | 65.96 | 70.20 | +7.24% | |
| 66.95 | 67.10 | 64.00 | 65.46 | -2.98% | |
| 64.61 | 68.23 | 64.58 | 67.47 | +5.11% | |
| 63.09 | 65.27 | 62.99 | 64.19 | +2.61% | |
| 61.46 | 63.77 | 61.00 | 62.56 | +1.34% | |
| 64.56 | 65.23 | 61.33 | 61.73 | -3.88% | |
| 66.57 | 66.57 | 63.87 | 64.22 | -1.59% | |
| 65.15 | 66.50 | 64.90 | 65.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GH chart for longer ranges.