5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+23.62%
3 MONTH PERFORMANCE
+9.78%
6 MONTH PERFORMANCE
+41.94%
YEAR-TO-DATE PERFORMANCE
+22.95%
Guardian Pharmacy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.88 | $25.04 (4.86%) | $25.87 | $23.82 | 157,279 | $1.53 B |
| 04/29/2025 | $24.00 | $24.10 (0.42%) | $24.30 | $23.79 | 58,039 | $1.47 B |
| 04/28/2025 | $24.38 | $24.13 (-1.03%) | $24.86 | $23.76 | 53,700 | $1.48 B |
| 04/25/2025 | $24.00 | $24.20 (0.83%) | $24.64 | $23.73 | 45,400 | $1.48 B |
| 04/24/2025 | $23.37 | $24.09 (3.08%) | $24.70 | $22.41 | 69,107 | $1.47 B |
| 04/23/2025 | $24.43 | $23.52 (-3.72%) | $24.93 | $23.15 | 106,002 | $1.44 B |
| 04/22/2025 | $23.48 | $23.95 (2%) | $25.00 | $23.23 | 102,130 | $1.46 B |
| 04/21/2025 | $23.84 | $23.24 (-2.52%) | $24.07 | $22.33 | 94,730 | $1.42 B |
| 04/17/2025 | $23.50 | $24.11 (2.6%) | $24.27 | $22.71 | 154,142 | $1.47 B |
| 04/16/2025 | $23.31 | $23.52 (0.9%) | $23.68 | $22.71 | 67,048 | $1.44 B |
| 04/15/2025 | $23.01 | $23.32 (1.35%) | $23.74 | $22.87 | 88,138 | $1.43 B |
| 04/14/2025 | $23.16 | $22.89 (-1.17%) | $23.50 | $21.00 | 114,200 | $1.40 B |
| 04/11/2025 | $22.07 | $22.87 (3.62%) | $23.06 | $21.45 | 108,834 | $1.40 B |
| 04/10/2025 | $21.11 | $21.76 (3.08%) | $22.17 | $20.78 | 79,437 | $1.33 B |
| 04/09/2025 | $20.25 | $21.49 (6.12%) | $21.69 | $19.64 | 129,633 | $1.31 B |
| 04/08/2025 | $21.68 | $20.50 (-5.44%) | $21.68 | $20.20 | 80,241 | $1.25 B |
| 04/07/2025 | $21.00 | $21.06 (0.29%) | $21.61 | $19.60 | 105,500 | $1.29 B |
| 04/04/2025 | $21.02 | $21.25 (1.09%) | $21.32 | $20.15 | 132,347 | $1.34 B |
| 04/03/2025 | $20.61 | $21.54 (4.51%) | $21.64 | $20.61 | 78,500 | $1.65 B |
| 04/02/2025 | $20.84 | $21.53 (3.31%) | $21.67 | $20.67 | 56,224 | $1.65 B |
| 04/01/2025 | $21.04 | $21.01 (-0.14%) | $21.52 | $19.83 | 232,925 | $1.61 B |
| 03/31/2025 | $20.00 | $21.26 (6.3%) | $21.70 | $19.80 | 142,038 | $1.63 B |
| 03/28/2025 | $20.83 | $20.15 (-3.26%) | $21.26 | $19.57 | 131,100 | $1.28 B |
| 03/27/2025 | $19.51 | $21.11 (8.2%) | $22.05 | $19.46 | 327,839 | $1.34 B |
| 03/26/2025 | $20.44 | $20.23 (-1.03%) | $20.70 | $19.31 | 198,004 | $1.28 B |
| 03/25/2025 | $21.30 | $20.33 (-4.55%) | $21.41 | $20.05 | 159,833 | $1.29 B |
| 03/24/2025 | $21.60 | $21.40 (-0.93%) | $21.97 | $20.96 | 68,243 | $1.35 B |
| 03/21/2025 | $21.23 | $21.35 (0.57%) | $21.88 | $19.50 | 171,743 | $1.35 B |
| 03/20/2025 | $21.50 | $21.63 (0.6%) | $22.30 | $21.25 | 55,803 | $1.37 B |
| 03/19/2025 | $21.14 | $21.90 (3.6%) | $21.96 | $20.99 | 56,400 | $1.39 B |
| 03/18/2025 | $20.30 | $21.20 (4.43%) | $21.62 | $20.30 | 62,049 | $1.34 B |
| 03/17/2025 | $19.84 | $20.55 (3.58%) | $20.62 | $19.84 | 46,749 | $1.30 B |
| 03/14/2025 | $19.48 | $20.09 (3.13%) | $20.32 | $19.31 | 46,300 | $1.27 B |
| 03/13/2025 | $19.22 | $19.33 (0.57%) | $19.49 | $18.52 | 65,500 | $1.22 B |
| 03/12/2025 | $19.02 | $19.36 (1.79%) | $19.57 | $18.51 | 69,508 | $1.23 B |
| 03/11/2025 | $18.40 | $18.90 (2.72%) | $19.12 | $18.37 | 93,000 | $1.20 B |
| 03/10/2025 | $18.20 | $18.37 (0.93%) | $18.82 | $18.01 | 54,018 | $1.16 B |
| 03/07/2025 | $18.00 | $18.47 (2.61%) | $19.39 | $17.78 | 75,815 | $1.17 B |
| 03/06/2025 | $19.34 | $18.32 (-5.27%) | $19.47 | $18.11 | 57,000 | $1.16 B |
| 03/05/2025 | $19.69 | $19.53 (-0.81%) | $19.76 | $19.25 | 43,400 | $1.24 B |
| 03/04/2025 | $18.71 | $19.59 (4.7%) | $19.62 | $18.71 | 48,700 | $1.24 B |
| 03/03/2025 | $19.87 | $18.91 (-4.83%) | $20.03 | $18.86 | 45,419 | $1.20 B |
| 02/28/2025 | $18.47 | $20.00 (8.28%) | $20.19 | $18.27 | 55,407 | $1.27 B |
| 02/27/2025 | $18.62 | $18.47 (-0.81%) | $19.05 | $18.46 | 24,412 | $1.17 B |
| 02/26/2025 | $19.92 | $18.83 (-5.47%) | $20.00 | $18.70 | 46,134 | $1.19 B |
| 02/25/2025 | $19.98 | $19.80 (-0.9%) | $20.08 | $19.51 | 37,700 | $1.25 B |
| 02/24/2025 | $19.87 | $19.97 (0.5%) | $20.47 | $19.27 | 62,314 | $1.26 B |
| 02/21/2025 | $20.26 | $19.58 (-3.36%) | $20.44 | $19.31 | 43,800 | $1.24 B |
| 02/20/2025 | $20.74 | $20.11 (-3.04%) | $20.74 | $19.75 | 47,908 | $1.27 B |
| 02/19/2025 | $20.17 | $20.91 (3.67%) | $21.08 | $19.97 | 45,733 | $1.32 B |
| 02/18/2025 | $19.48 | $20.04 (2.87%) | $20.09 | $19.27 | 40,400 | $1.27 B |
| 02/14/2025 | $20.29 | $19.75 (-2.66%) | $20.50 | $19.45 | 58,309 | $1.25 B |
| 02/13/2025 | $19.83 | $20.24 (2.07%) | $20.55 | $19.63 | 33,409 | $1.28 B |
| 02/12/2025 | $19.67 | $19.50 (-0.86%) | $20.21 | $18.78 | 100,540 | $1.23 B |
| 02/11/2025 | $21.06 | $19.85 (-5.75%) | $21.22 | $19.61 | 61,512 | $1.26 B |
| 02/10/2025 | $21.34 | $21.21 (-0.61%) | $21.34 | $20.63 | 41,000 | $1.34 B |
| 02/07/2025 | $22.54 | $21.31 (-5.46%) | $22.54 | $20.93 | 52,500 | $1.35 B |
| 02/06/2025 | $23.01 | $22.24 (-3.35%) | $23.01 | $21.96 | 63,500 | $1.41 B |
| 02/05/2025 | $22.62 | $23.11 (2.17%) | $23.26 | $22.62 | 45,600 | $1.46 B |
| 02/04/2025 | $22.18 | $22.82 (2.89%) | $22.89 | $22.05 | 59,000 | $1.44 B |
| 02/03/2025 | $22.37 | $22.24 (-0.58%) | $22.72 | $21.56 | 44,331 | $1.41 B |
| 01/31/2025 | $23.01 | $22.81 (-0.87%) | $23.36 | $22.31 | 63,049 | $1.44 B |
| 01/30/2025 | $22.54 | $22.69 (0.67%) | $22.86 | $21.67 | 69,000 | $1.44 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.
