Veracyte, Inc.VCYTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $38.11 | $38.88 | $37.17 | $38.16 | 1.03M |
| 1/30/2026 | $38.28 | $38.44 | $37.33 | $38.08 | 1.21M |
| 1/29/2026 | $38.47 | $38.77 | $37.81 | $38.74 | 662,806 |
| 1/28/2026 | $39.80 | $40.19 | $38.41 | $38.48 | 748,434 |
| 1/27/2026 | $40.40 | $40.58 | $39.54 | $39.80 | 584,993 |
| 1/26/2026 | $42.27 | $42.64 | $40.48 | $40.57 | 815,535 |
| 1/23/2026 | $43.51 | $43.67 | $41.78 | $42.27 | 1.24M |
| 1/22/2026 | $43.25 | $45.55 | $43.01 | $43.80 | 1.07M |
| 1/21/2026 | $41.73 | $43.60 | $41.23 | $43.30 | 593,900 |
| 1/20/2026 | $40.84 | $41.96 | $40.38 | $41.69 | 565,111 |
| 1/16/2026 | $41.15 | $42.10 | $40.29 | $41.57 | 749,669 |
| 1/15/2026 | $42.70 | $42.70 | $40.73 | $41.00 | 821,167 |
| 1/14/2026 | $42.68 | $43.05 | $41.61 | $42.45 | 660,022 |
| 1/13/2026 | $43.72 | $44.59 | $42.66 | $43.05 | 603,500 |
| 1/12/2026 | $42.45 | $44.27 | $42.09 | $43.45 | 1.11M |
| 1/9/2026 | $43.78 | $44.34 | $41.96 | $42.04 | 1.21M |
| 1/8/2026 | $44.52 | $45.04 | $43.28 | $43.56 | 569,300 |
| 1/7/2026 | $46.08 | $46.76 | $44.97 | $45.11 | 669,600 |
| 1/6/2026 | $43.41 | $45.76 | $43.41 | $45.64 | 807,820 |
| 1/5/2026 | $42.41 | $43.99 | $42.36 | $43.63 | 538,628 |
| 1/2/2026 | $42.14 | $42.77 | $41.49 | $42.39 | 493,045 |
| 12/31/2025 | $42.21 | $42.77 | $42.01 | $42.10 | 561,500 |
| 12/30/2025 | $42.90 | $43.05 | $42.20 | $42.28 | 534,800 |
| 12/29/2025 | $42.39 | $43.00 | $41.90 | $42.88 | 643,000 |
| 12/26/2025 | $42.26 | $42.66 | $41.90 | $42.49 | 383,000 |
| 12/24/2025 | $42.62 | $43.00 | $42.11 | $42.77 | 260,600 |
| 12/23/2025 | $42.84 | $43.35 | $42.51 | $42.92 | 420,442 |
| 12/22/2025 | $43.17 | $43.86 | $42.95 | $43.09 | 556,406 |
| 12/19/2025 | $41.47 | $43.10 | $41.32 | $42.92 | 1.16M |
| 12/18/2025 | $42.74 | $43.24 | $41.81 | $42.04 | 665,517 |
| 12/17/2025 | $42.99 | $43.77 | $41.90 | $42.21 | 714,331 |
| 12/16/2025 | $43.39 | $43.82 | $42.60 | $43.22 | 936,111 |
| 12/15/2025 | $42.88 | $43.69 | $42.36 | $43.53 | 745,441 |
| 12/12/2025 | $42.26 | $43.41 | $41.55 | $42.84 | 821,600 |
| 12/11/2025 | $43.35 | $44.02 | $41.93 | $42.22 | 734,700 |
| 12/10/2025 | $43.81 | $44.08 | $42.62 | $43.33 | 1.40M |
| 12/9/2025 | $44.21 | $45.17 | $43.30 | $43.84 | 892,800 |
| 12/8/2025 | $43.35 | $44.96 | $43.35 | $44.36 | 977,500 |
| 12/5/2025 | $47.38 | $47.45 | $44.14 | $44.61 | 1.07M |
| 12/4/2025 | $47.51 | $47.78 | $46.02 | $47.41 | 895,621 |
| 12/3/2025 | $46.69 | $48.10 | $46.55 | $47.75 | 1.07M |
| 12/2/2025 | $46.25 | $47.19 | $45.68 | $46.16 | 753,000 |
| 12/1/2025 | $46.67 | $47.19 | $46.09 | $46.39 | 727,717 |
| 11/28/2025 | $48.00 | $48.00 | $46.75 | $47.34 | 335,635 |
| 11/26/2025 | $48.99 | $49.29 | $47.66 | $47.71 | 1.08M |
| 11/25/2025 | $48.68 | $50.71 | $47.90 | $49.38 | 1.83M |
| 11/24/2025 | $43.83 | $46.93 | $43.24 | $46.70 | 1.23M |
| 11/21/2025 | $41.04 | $44.42 | $40.64 | $44.01 | 1.19M |
| 11/20/2025 | $40.86 | $43.59 | $40.56 | $40.85 | 990,410 |
| 11/19/2025 | $38.84 | $40.99 | $38.50 | $39.93 | 1.00M |
| 11/18/2025 | $39.00 | $39.21 | $37.98 | $38.76 | 1.67M |
| 11/17/2025 | $38.89 | $39.83 | $38.69 | $39.28 | 565,100 |
| 11/14/2025 | $38.67 | $39.65 | $38.28 | $39.35 | 1.02M |
| 11/13/2025 | $41.76 | $42.37 | $39.83 | $39.87 | 815,246 |
| 11/12/2025 | $42.55 | $43.41 | $42.08 | $42.30 | 861,500 |
| 11/11/2025 | $42.44 | $43.40 | $42.00 | $42.66 | 527,064 |
| 11/10/2025 | $42.07 | $43.26 | $41.73 | $42.35 | 769,500 |
| 11/7/2025 | $41.23 | $41.90 | $39.95 | $41.70 | 1.16M |
| 11/6/2025 | $45.18 | $45.87 | $41.43 | $41.69 | 1.88M |
| 11/5/2025 | $40.00 | $46.44 | $39.77 | $46.04 | 4.44M |