5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+8.78%
3 MONTH PERFORMANCE
+25.70%
YEAR-TO-DATE PERFORMANCE
+8.88%
Guardian Pharmacy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $22.54 | $22.06 (-2.13%) | $22.61 | $21.67 | 14,298 | $1.38 B |
| 01/29/2025 | $21.82 | $22.33 (2.34%) | $22.41 | $21.38 | 62,477 | $1.41 B |
| 01/28/2025 | $21.54 | $21.82 (1.3%) | $22.05 | $21.24 | 53,100 | $1.38 B |
| 01/27/2025 | $21.71 | $21.58 (-0.6%) | $22.15 | $21.17 | 50,400 | $1.37 B |
| 01/24/2025 | $21.03 | $21.58 (2.62%) | $21.63 | $20.95 | 35,316 | $1.37 B |
| 01/23/2025 | $20.88 | $21.09 (1.01%) | $21.11 | $20.58 | 46,000 | $1.33 B |
| 01/22/2025 | $21.63 | $21.06 (-2.64%) | $21.63 | $21.01 | 66,700 | $1.33 B |
| 01/21/2025 | $20.71 | $21.57 (4.15%) | $21.66 | $20.50 | 56,200 | $1.37 B |
| 01/17/2025 | $20.70 | $20.69 (-0.05%) | $20.87 | $20.44 | 70,700 | $1.31 B |
| 01/16/2025 | $21.09 | $20.39 (-3.32%) | $21.17 | $20.35 | 59,601 | $1.29 B |
| 01/15/2025 | $20.82 | $21.27 (2.16%) | $21.43 | $20.65 | 115,791 | $1.35 B |
| 01/14/2025 | $21.29 | $20.47 (-3.85%) | $21.36 | $19.98 | 167,423 | $1.30 B |
| 01/13/2025 | $19.70 | $21.03 (6.75%) | $21.20 | $19.70 | 127,248 | $1.33 B |
| 01/10/2025 | $19.88 | $20.00 (0.6%) | $20.18 | $19.33 | 119,300 | $1.27 B |
| 01/08/2025 | $19.79 | $20.12 (1.67%) | $20.17 | $19.48 | 93,630 | $1.27 B |
| 01/07/2025 | $19.60 | $19.65 (0.26%) | $19.66 | $18.65 | 114,900 | $1.24 B |
| 01/06/2025 | $19.76 | $19.43 (-1.67%) | $20.49 | $19.30 | 100,900 | $1.23 B |
| 01/03/2025 | $20.10 | $19.79 (-1.54%) | $20.17 | $19.45 | 94,400 | $1.25 B |
| 01/02/2025 | $20.55 | $19.89 (-3.21%) | $20.79 | $19.23 | 201,200 | $1.26 B |
| 12/31/2024 | $20.29 | $20.26 (-0.15%) | $20.34 | $19.55 | 196,400 | $1.28 B |
| 12/30/2024 | $20.94 | $20.28 (-3.15%) | $20.94 | $20.22 | 178,152 | $1.28 B |
| 12/27/2024 | $22.53 | $21.21 (-5.86%) | $23.14 | $20.90 | 216,240 | $1.34 B |
| 12/26/2024 | $21.82 | $22.59 (3.53%) | $22.90 | $21.43 | 101,800 | $1.43 B |
| 12/24/2024 | $23.46 | $22.14 (-5.63%) | $23.58 | $21.28 | 168,800 | $1.40 B |
| 12/23/2024 | $21.51 | $23.65 (9.95%) | $23.81 | $20.94 | 142,600 | $1.50 B |
| 12/20/2024 | $21.50 | $21.41 (-0.42%) | $22.14 | $21.20 | 1.86 M | $1.23 B |
| 12/19/2024 | $22.08 | $21.84 (-1.09%) | $22.31 | $21.16 | 223,300 | $1.38 B |
| 12/18/2024 | $22.45 | $22.13 (-1.43%) | $22.75 | $21.52 | 237,227 | $1.40 B |
| 12/17/2024 | $22.53 | $22.54 (0.04%) | $22.90 | $21.77 | 265,724 | $1.43 B |
| 12/16/2024 | $23.01 | $22.30 (-3.09%) | $23.47 | $22.05 | 219,816 | $1.41 B |
| 12/13/2024 | $24.80 | $23.25 (-6.25%) | $25.67 | $23.15 | 130,700 | $1.53 B |
| 12/12/2024 | $24.26 | $25.17 (3.75%) | $25.74 | $24.00 | 188,954 | $1.59 B |
| 12/11/2024 | $24.28 | $23.88 (-1.65%) | $24.40 | $23.31 | 123,300 | $1.51 B |
| 12/10/2024 | $23.96 | $24.31 (1.46%) | $25.42 | $23.90 | 259,436 | $1.54 B |
| 12/09/2024 | $25.49 | $24.15 (-5.26%) | $25.63 | $23.28 | 173,600 | $1.53 B |
| 12/06/2024 | $24.68 | $25.00 (1.3%) | $25.28 | $24.05 | 228,703 | $1.64 B |
| 12/05/2024 | $24.63 | $24.65 (0.08%) | $25.55 | $24.18 | 96,500 | $1.56 B |
| 12/04/2024 | $24.92 | $24.77 (-0.6%) | $25.54 | $23.98 | 255,000 | $1.57 B |
| 12/03/2024 | $23.97 | $24.97 (4.17%) | $25.22 | $23.61 | 128,406 | $1.58 B |
| 12/02/2024 | $24.84 | $24.28 (-2.25%) | $24.94 | $23.79 | 145,300 | $1.54 B |
| 11/29/2024 | $25.22 | $24.94 (-1.11%) | $25.57 | $24.74 | 64,500 | $1.62 B |
| 11/27/2024 | $24.71 | $24.96 (1.01%) | $25.32 | $24.66 | 125,700 | $1.58 B |
| 11/26/2024 | $24.17 | $24.55 (1.57%) | $25.20 | $24.15 | 120,200 | $1.55 B |
| 11/25/2024 | $23.33 | $24.50 (5.02%) | $24.63 | $23.19 | 232,444 | $1.55 B |
| 11/22/2024 | $22.07 | $23.08 (4.58%) | $23.35 | $21.90 | 162,806 | $1.38 B |
| 11/21/2024 | $21.80 | $22.07 (1.24%) | $23.00 | $21.69 | 229,200 | $1.40 B |
| 11/20/2024 | $21.26 | $21.27 (0.05%) | $21.61 | $21.12 | 121,940 | $1.35 B |
| 11/19/2024 | $21.20 | $21.56 (1.7%) | $21.70 | $20.75 | 166,600 | $1.36 B |
| 11/18/2024 | $21.25 | $21.39 (0.66%) | $21.41 | $20.93 | 61,600 | $1.35 B |
| 11/15/2024 | $21.17 | $20.93 (-1.13%) | $21.99 | $20.71 | 68,722 | $1.32 B |
| 11/14/2024 | $19.57 | $21.00 (7.31%) | $21.19 | $19.57 | 97,600 | $1.32 B |
| 11/13/2024 | $19.33 | $19.80 (2.43%) | $21.05 | $19.05 | 303,160 | $1.25 B |
| 11/12/2024 | $22.41 | $22.18 (-1.03%) | $22.82 | $21.68 | 342,710 | $1.40 B |
| 11/11/2024 | $21.73 | $22.25 (2.39%) | $23.05 | $21.39 | 273,400 | $1.41 B |
| 11/08/2024 | $21.24 | $21.41 (0.8%) | $21.60 | $20.89 | 129,826 | $1.33 B |
| 11/07/2024 | $19.92 | $21.00 (5.42%) | $21.18 | $19.92 | 233,977 | $1.30 B |
| 11/06/2024 | $19.59 | $20.12 (2.71%) | $20.73 | $19.15 | 196,100 | $1.25 B |
| 11/05/2024 | $18.83 | $19.22 (2.07%) | $19.42 | $18.61 | 208,304 | $1.19 B |
| 11/04/2024 | $18.49 | $18.64 (0.81%) | $19.36 | $18.45 | 56,800 | $1.16 B |
| 11/01/2024 | $17.94 | $18.27 (1.84%) | $18.52 | $17.70 | 197,700 | $1.11 B |
| 10/31/2024 | $17.71 | $17.91 (1.13%) | $17.97 | $17.29 | 94,329 | $1.11 B |
| 10/30/2024 | $17.90 | $17.55 (-1.96%) | $18.00 | $17.45 | 71,200 | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
