Veracyte Inc. (VCYT)
29.20
-0.92 (-3.05%)
At close: Mar 31, 2025, 12:13 PM
Veracyte Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.77 | 31.07 | 29.65 | 30.12 | -0.98 | -3.15% | 710,014 |
| Mar 27, 2025 | 31.19 | 31.83 | 30.46 | 31.10 | 0.05 | 0.16% | 505,600 |
| Mar 26, 2025 | 33.60 | 34.19 | 30.67 | 31.05 | -2.64 | -7.84% | 1,235,200 |
| Mar 25, 2025 | 33.15 | 33.72 | 32.52 | 33.69 | 0.53 | 1.60% | 906,400 |
| Mar 24, 2025 | 32.51 | 33.25 | 32.00 | 33.16 | 1.34 | 4.21% | 622,586 |
| Mar 21, 2025 | 31.45 | 32.05 | 30.99 | 31.82 | -0.02 | -0.06% | 1,810,011 |
| Mar 20, 2025 | 31.55 | 32.81 | 31.27 | 31.84 | 0.06 | 0.19% | 779,700 |
| Mar 19, 2025 | 31.41 | 32.66 | 30.71 | 31.78 | 0.54 | 1.73% | 636,500 |
| Mar 18, 2025 | 30.95 | 31.32 | 30.30 | 31.24 | 0.01 | 0.03% | 658,745 |
| Mar 17, 2025 | 31.50 | 32.23 | 31.20 | 31.23 | -0.28 | -0.89% | 756,736 |
| Mar 14, 2025 | 30.84 | 31.90 | 30.74 | 31.51 | 1.08 | 3.55% | 680,839 |
| Mar 13, 2025 | 31.03 | 31.05 | 30.15 | 30.43 | -0.53 | -1.71% | 605,854 |
| Mar 12, 2025 | 32.05 | 32.34 | 30.63 | 30.96 | -0.14 | -0.45% | 811,025 |
| Mar 11, 2025 | 30.27 | 32.30 | 30.25 | 31.10 | 0.72 | 2.37% | 1,286,100 |
| Mar 10, 2025 | 31.45 | 31.99 | 30.24 | 30.38 | -1.64 | -5.12% | 1,389,784 |
| Mar 7, 2025 | 32.41 | 32.67 | 30.09 | 32.02 | -0.49 | -1.51% | 1,557,000 |
| Mar 6, 2025 | 32.10 | 33.38 | 31.60 | 32.51 | -0.45 | -1.37% | 896,000 |
| Mar 5, 2025 | 34.19 | 34.36 | 32.64 | 32.96 | -1.15 | -3.37% | 1,553,533 |
| Mar 4, 2025 | 32.78 | 34.43 | 32.27 | 34.11 | 0.55 | 1.64% | 1,150,917 |
| Mar 3, 2025 | 34.73 | 35.20 | 33.44 | 33.56 | -1.20 | -3.45% | 1,169,938 |
| Feb 28, 2025 | 33.43 | 35.16 | 33.22 | 34.76 | 0.92 | 2.72% | 1,193,100 |
| Feb 27, 2025 | 35.51 | 35.69 | 33.78 | 33.84 | -1.69 | -4.76% | 1,588,600 |
| Feb 26, 2025 | 33.61 | 37.21 | 33.61 | 35.53 | 2.07 | 6.19% | 1,619,408 |
| Feb 25, 2025 | 36.10 | 38.79 | 32.67 | 33.46 | -5.90 | -14.99% | 2,601,547 |
| Feb 24, 2025 | 39.41 | 40.31 | 39.01 | 39.36 | 0.18 | 0.46% | 1,102,300 |
| Feb 21, 2025 | 41.74 | 41.81 | 38.44 | 39.18 | -1.87 | -4.56% | 856,953 |
| Feb 20, 2025 | 41.97 | 42.21 | 40.42 | 41.05 | -1.06 | -2.52% | 563,968 |
| Feb 19, 2025 | 40.16 | 42.26 | 40.05 | 42.11 | 1.69 | 4.18% | 880,721 |
| Feb 18, 2025 | 41.58 | 42.34 | 40.31 | 40.42 | -0.69 | -1.68% | 616,300 |
| Feb 14, 2025 | 39.59 | 41.58 | 39.59 | 41.11 | 1.52 | 3.84% | 820,116 |
| Feb 13, 2025 | 40.83 | 41.03 | 39.42 | 39.59 | -0.79 | -1.96% | 940,507 |
| Feb 12, 2025 | 40.01 | 41.18 | 39.43 | 40.38 | -0.59 | -1.44% | 881,900 |
| Feb 11, 2025 | 41.38 | 42.00 | 40.17 | 40.97 | -0.96 | -2.29% | 565,500 |
| Feb 10, 2025 | 41.71 | 42.27 | 40.73 | 41.93 | 0.37 | 0.89% | 450,547 |
| Feb 7, 2025 | 43.35 | 43.50 | 40.46 | 41.56 | -1.94 | -4.46% | 1,016,208 |
| Feb 6, 2025 | 45.45 | 46.50 | 43.23 | 43.50 | -1.70 | -3.76% | 645,717 |
| Feb 5, 2025 | 43.87 | 45.40 | 43.87 | 45.20 | 1.45 | 3.31% | 928,952 |
| Feb 4, 2025 | 44.94 | 45.58 | 43.64 | 43.75 | -1.31 | -2.91% | 750,820 |
| Feb 3, 2025 | 43.85 | 45.79 | 42.89 | 45.06 | -0.42 | -0.92% | 664,292 |
| Jan 31, 2025 | 46.20 | 46.33 | 45.11 | 45.48 | -0.66 | -1.43% | 680,820 |
| Jan 30, 2025 | 45.14 | 47.32 | 45.14 | 46.14 | 1.70 | 3.83% | 879,850 |
| Jan 29, 2025 | 44.30 | 45.37 | 43.44 | 44.44 | 0.77 | 1.76% | 685,073 |
| Jan 28, 2025 | 43.20 | 44.25 | 42.86 | 43.67 | 0.74 | 1.72% | 537,800 |
| Jan 27, 2025 | 42.64 | 43.50 | 42.00 | 42.93 | -0.88 | -2.01% | 613,300 |
| Jan 24, 2025 | 43.76 | 44.96 | 43.27 | 43.81 | -0.26 | -0.59% | 652,528 |
| Jan 23, 2025 | 42.78 | 44.21 | 42.36 | 44.07 | 1.02 | 2.37% | 713,630 |
| Jan 22, 2025 | 43.64 | 44.42 | 42.82 | 43.05 | -0.55 | -1.26% | 671,037 |
| Jan 21, 2025 | 41.14 | 43.68 | 41.14 | 43.60 | 3.02 | 7.44% | 666,511 |
| Jan 17, 2025 | 41.74 | 41.77 | 40.45 | 40.58 | -0.52 | -1.27% | 2,572,000 |
| Jan 16, 2025 | 41.61 | 41.98 | 40.29 | 41.10 | -0.62 | -1.49% | 614,922 |