Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.710 | 5.879 | 5.670 | 5.879 | 5.879 | 216 |
| 2025-08-15 | 5.980 | 6.040 | 5.761 | 5.761 | 5.761 | 12,855 |
| 2025-08-14 | 5.780 | 5.850 | 5.759 | 5.761 | 5.761 | 233 |
| 2025-08-13 | 5.978 | 6.149 | 5.920 | 5.931 | 5.931 | 2,178 |
| 2025-08-12 | 6.230 | 6.372 | 6.041 | 6.051 | 6.051 | 1,508 |
| 2025-08-11 | 6.418 | 6.520 | 6.115 | 6.168 | 6.168 | 2,107 |
| 2025-08-08 | 6.216 | 6.398 | 6.052 | 6.305 | 6.305 | 17,596 |
| 2025-08-07 | 5.680 | 6.048 | 5.451 | 5.955 | 5.955 | 20,865 |
| 2025-08-06 | 5.250 | 5.679 | 4.800 | 5.479 | 5.479 | 251,463 |
| 2025-08-05 | 4.020 | 4.020 | 3.991 | 3.991 | 3.991 | 979 |
| 2025-08-04 | 3.960 | 3.960 | 3.879 | 3.879 | 3.879 | 122 |
| 2025-08-01 | 3.760 | 3.915 | 3.760 | 3.915 | 3.915 | 1,460 |
| 2025-07-31 | 4.170 | 4.170 | 3.935 | 3.935 | 3.935 | 20,060 |
| 2025-07-30 | 4.160 | 4.200 | 4.091 | 4.190 | 4.190 | 39,674 |
| 2025-07-29 | 4.274 | 4.279 | 4.235 | 4.235 | 4.235 | 1,448 |
| 2025-07-28 | 4.500 | 4.568 | 4.375 | 4.419 | 4.419 | 2,839 |
| 2025-07-25 | 4.650 | 4.710 | 4.650 | 4.701 | 4.701 | 38,933 |
| 2025-07-24 | 4.750 | 4.750 | 4.589 | 4.599 | 4.599 | 466 |
| 2025-07-23 | 4.690 | 4.755 | 4.661 | 4.755 | 4.755 | 702 |
| 2025-07-22 | 4.529 | 4.529 | 4.521 | 4.521 | 4.521 | 31 |
| 2025-07-21 | 4.500 | 4.580 | 4.499 | 4.499 | 4.499 | 10,614 |
| 2025-07-18 | 4.835 | 4.860 | 4.569 | 4.569 | 4.569 | 50,076 |
| 2025-07-17 | 5.075 | 5.075 | 5.070 | 5.075 | 5.075 | 500 |
| 2025-07-16 | 5.118 | 5.118 | 5.118 | 5.118 | 5.118 | 0 |
| 2025-07-15 | 5.380 | 5.380 | 5.118 | 5.118 | 5.118 | 220 |
| 2025-07-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2025-07-11 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 193 |
| 2025-07-10 | 5.661 | 5.661 | 5.639 | 5.639 | 5.639 | 44 |
| 2025-07-09 | 5.600 | 5.637 | 5.600 | 5.637 | 5.637 | 450 |
| 2025-07-08 | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 100 |
| 2025-07-07 | 5.580 | 5.580 | 5.470 | 5.470 | 5.470 | 42 |
| 2025-07-04 | 5.582 | 5.582 | 5.582 | 5.582 | 5.582 | 0 |
| 2025-07-03 | 5.582 | 5.582 | 5.582 | 5.582 | 5.582 | 0 |
| 2025-07-02 | 5.501 | 5.658 | 5.501 | 5.582 | 5.582 | 1,614 |
| 2025-07-01 | 5.190 | 5.732 | 5.190 | 5.495 | 5.495 | 3,851 |
| 2025-06-30 | 5.230 | 5.321 | 5.230 | 5.321 | 5.321 | 165 |
| 2025-06-27 | 5.355 | 5.355 | 5.251 | 5.310 | 5.310 | 125 |
| 2025-06-26 | 5.168 | 5.338 | 5.168 | 5.229 | 5.229 | 15,959 |
| 2025-06-25 | 5.031 | 5.031 | 5.031 | 5.031 | 5.031 | 0 |
| 2025-06-24 | 4.969 | 5.031 | 4.969 | 5.031 | 5.031 | 2,014 |
| 2025-06-23 | 4.860 | 4.931 | 4.771 | 4.771 | 4.771 | 989 |
| 2025-06-20 | 4.990 | 4.990 | 4.962 | 4.962 | 4.962 | 42 |
| 2025-06-19 | 5.249 | 5.249 | 5.249 | 5.249 | 5.249 | 0 |
| 2025-06-18 | 5.200 | 5.249 | 5.200 | 5.249 | 5.249 | 4,514 |
| 2025-06-17 | 4.860 | 5.240 | 4.850 | 5.115 | 5.115 | 1,299 |
| 2025-06-16 | 4.871 | 4.871 | 4.865 | 4.865 | 4.865 | 547 |
| 2025-06-13 | 5.150 | 5.188 | 5.118 | 5.178 | 5.178 | 1,121 |
| 2025-06-12 | 5.140 | 5.140 | 5.070 | 5.070 | 5.070 | 33 |
| 2025-06-11 | 5.270 | 5.270 | 5.190 | 5.195 | 5.195 | 785 |
| 2025-06-10 | 5.190 | 5.280 | 5.161 | 5.161 | 5.161 | 947 |
| 2025-06-09 | 5.320 | 5.320 | 5.212 | 5.212 | 5.212 | 3,378 |
| 2025-06-06 | 4.920 | 5.071 | 4.920 | 5.071 | 5.071 | 265 |
| 2025-06-05 | 5.280 | 5.280 | 5.105 | 5.105 | 5.105 | 4,144 |
| 2025-06-04 | 4.900 | 5.390 | 4.875 | 5.280 | 5.280 | 8,616 |
| 2025-06-03 | 4.460 | 4.911 | 4.428 | 4.911 | 4.911 | 3,954 |
| 2025-06-02 | 4.250 | 4.452 | 4.220 | 4.341 | 4.341 | 2,864 |
| 2025-05-30 | 4.010 | 4.160 | 4.010 | 4.160 | 4.160 | 670 |
| 2025-05-29 | 4.340 | 4.340 | 4.129 | 4.169 | 4.169 | 854 |
| 2025-05-28 | 4.130 | 4.359 | 4.130 | 4.302 | 4.302 | 1,857 |
| 2025-05-27 | 3.950 | 4.060 | 3.950 | 4.049 | 4.049 | 523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.