Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.050 | 12.126 | 9.890 | 11.976 | 11.976 | 7,264 |
| 2025-02-24 | 14.140 | 14.600 | 14.140 | 14.300 | 14.300 | 16,990 |
| 2025-02-21 | 15.085 | 15.085 | 15.035 | 15.035 | 15.035 | 66 |
| 2025-02-20 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 1 |
| 2025-02-19 | 14.500 | 15.125 | 14.500 | 14.723 | 14.723 | 674 |
| 2025-02-18 | 14.347 | 14.347 | 14.220 | 14.220 | 14.220 | 288 |
| 2025-02-17 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 0 |
| 2025-02-14 | 14.850 | 14.855 | 14.630 | 14.630 | 14.630 | 349 |
| 2025-02-13 | 13.150 | 14.444 | 13.150 | 14.444 | 14.444 | 388 |
| 2025-02-12 | 12.848 | 12.848 | 12.848 | 12.848 | 12.848 | 438 |
| 2025-02-11 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 0 |
| 2025-02-10 | 12.340 | 12.340 | 12.278 | 12.278 | 12.278 | 162 |
| 2025-02-07 | 12.675 | 12.675 | 12.336 | 12.336 | 12.336 | 265 |
| 2025-02-06 | 12.768 | 12.768 | 12.732 | 12.732 | 12.732 | 8 |
| 2025-02-05 | 12.980 | 13.056 | 12.980 | 13.056 | 13.056 | 7 |
| 2025-02-04 | 12.715 | 12.715 | 12.715 | 12.715 | 12.715 | 7 |
| 2025-02-03 | 12.400 | 12.615 | 12.370 | 12.615 | 12.615 | 509 |
| 2025-01-31 | 12.790 | 13.123 | 12.635 | 12.930 | 12.930 | 1,030 |
| 2025-01-30 | 12.600 | 12.964 | 12.600 | 12.964 | 12.964 | 208 |
| 2025-01-29 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | 1 |
| 2025-01-28 | 12.742 | 12.742 | 12.520 | 12.520 | 12.520 | 400 |
| 2025-01-27 | 12.650 | 12.944 | 12.650 | 12.944 | 12.944 | 49 |
| 2025-01-24 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 208 |
| 2025-01-23 | 12.100 | 12.250 | 12.100 | 12.250 | 12.250 | 8 |
| 2025-01-22 | 12.770 | 12.770 | 12.599 | 12.650 | 12.650 | 16 |
| 2025-01-21 | 12.655 | 12.655 | 12.650 | 12.655 | 12.655 | 208 |
| 2025-01-20 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 0 |
| 2025-01-17 | 12.314 | 12.370 | 12.314 | 12.370 | 12.370 | 13 |
| 2025-01-16 | 12.475 | 12.585 | 12.330 | 12.330 | 12.330 | 441 |
| 2025-01-15 | 14.180 | 14.180 | 13.015 | 13.200 | 13.200 | 5,091 |
| 2025-01-14 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 0 |
| 2025-01-13 | 14.580 | 14.580 | 14.080 | 14.080 | 14.080 | 153 |
| 2025-01-10 | 14.515 | 14.640 | 14.485 | 14.640 | 14.640 | 109 |
| 2025-01-09 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2025-01-08 | 14.170 | 14.600 | 14.170 | 14.600 | 14.600 | 957 |
| 2025-01-07 | 14.455 | 14.455 | 14.455 | 14.455 | 14.455 | 10 |
| 2025-01-06 | 13.780 | 13.785 | 13.780 | 13.785 | 13.785 | 178 |
| 2025-01-03 | 13.635 | 13.635 | 13.635 | 13.635 | 13.635 | 0 |
| 2025-01-02 | 13.635 | 13.635 | 13.635 | 13.635 | 13.635 | 20 |
| 2024-12-31 | 13.870 | 13.870 | 13.635 | 13.653 | 13.653 | 300 |
| 2024-12-30 | 13.360 | 13.360 | 13.360 | 13.360 | 13.360 | 30 |
| 2024-12-27 | 13.380 | 13.380 | 13.380 | 13.380 | 13.380 | 1,000 |
| 2024-12-24 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 225 |
| 2024-12-23 | 13.420 | 13.420 | 13.420 | 13.420 | 13.420 | 3 |
| 2024-12-20 | 13.449 | 13.449 | 13.130 | 13.150 | 13.150 | 46 |
| 2024-12-19 | 13.220 | 13.220 | 13.214 | 13.214 | 13.214 | 115 |
| 2024-12-18 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 4 |
| 2024-12-17 | 14.005 | 14.035 | 14.005 | 14.035 | 14.035 | 184 |
| 2024-12-16 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 3 |
| 2024-12-13 | 14.258 | 14.258 | 14.090 | 14.090 | 14.090 | 326 |
| 2024-12-12 | 14.615 | 15.291 | 14.615 | 15.291 | 15.291 | 2,109 |
| 2024-12-11 | 15.060 | 15.130 | 15.015 | 15.130 | 15.130 | 126 |
| 2024-12-10 | 14.915 | 15.460 | 14.900 | 15.460 | 15.460 | 2,827 |
| 2024-12-09 | 14.805 | 14.860 | 14.805 | 14.805 | 14.805 | 50 |
| 2024-12-06 | 14.690 | 15.410 | 14.505 | 14.505 | 14.505 | 2,040 |
| 2024-12-05 | 16.549 | 16.549 | 16.260 | 16.285 | 16.285 | 791 |
| 2024-12-04 | 16.160 | 16.780 | 16.160 | 16.716 | 16.716 | 224 |
| 2024-12-03 | 16.640 | 16.640 | 16.286 | 16.286 | 16.286 | 606 |
| 2024-12-02 | 16.340 | 16.436 | 16.122 | 16.436 | 16.436 | 1,194 |
| 2024-11-29 | 16.290 | 16.381 | 16.110 | 16.360 | 16.360 | 640 |
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.