5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+21.24%
3 MONTH PERFORMANCE
+18.95%
6 MONTH PERFORMANCE
+29.02%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+56.72%
Guardian Pharmacy Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $31.82 | $32.83 (3.17%) | $33.02 | $31.82 | 138.67 K | $2.04 B |
| 02/17/2026 | $33.48 | $32.65 (-2.48%) | $33.81 | $32.26 | 201.90 K | $2.03 B |
| 02/13/2026 | $33.45 | $33.46 (0.03%) | $34.16 | $32.84 | 165.70 K | $2.08 B |
| 02/12/2026 | $34.59 | $33.15 (-4.16%) | $34.98 | $33.02 | 234.00 K | $2.06 B |
| 02/11/2026 | $33.78 | $34.59 (2.4%) | $34.82 | $33.44 | 195.50 K | $2.15 B |
| 02/10/2026 | $34.19 | $33.80 (-1.14%) | $34.58 | $33.62 | 132.60 K | $2.10 B |
| 02/09/2026 | $33.69 | $34.09 (1.19%) | $34.22 | $33.52 | 114.81 K | $2.12 B |
| 02/06/2026 | $33.00 | $33.88 (2.67%) | $33.97 | $32.34 | 138.30 K | $2.10 B |
| 02/05/2026 | $31.45 | $32.87 (4.52%) | $32.90 | $31.18 | 329.10 K | $2.04 B |
| 02/04/2026 | $31.84 | $31.44 (-1.26%) | $32.00 | $30.85 | 214.81 K | $1.95 B |
| 02/03/2026 | $32.33 | $31.72 (-1.89%) | $33.00 | $30.86 | 299.90 K | $1.97 B |
| 02/02/2026 | $29.98 | $32.37 (7.97%) | $32.50 | $29.44 | 217.10 K | $2.01 B |
| 01/30/2026 | $30.24 | $30.20 (-0.13%) | $30.71 | $29.97 | 280.70 K | $1.88 B |
| 01/29/2026 | $30.45 | $30.68 (0.76%) | $30.80 | $29.49 | 160.70 K | $1.91 B |
| 01/28/2026 | $29.61 | $30.26 (2.2%) | $30.29 | $29.28 | 260.50 K | $1.88 B |
| 01/27/2026 | $30.34 | $29.71 (-2.08%) | $30.56 | $29.07 | 270.73 K | $1.85 B |
| 01/26/2026 | $30.69 | $30.65 (-0.13%) | $31.11 | $30.45 | 215.44 K | $1.90 B |
| 01/23/2026 | $30.14 | $30.51 (1.23%) | $30.59 | $29.86 | 211.22 K | $1.90 B |
| 01/22/2026 | $29.40 | $30.39 (3.37%) | $30.51 | $29.15 | 234.62 K | $1.89 B |
| 01/21/2026 | $28.41 | $29.35 (3.31%) | $29.38 | $27.53 | 313.44 K | $1.82 B |
| 01/20/2026 | $26.84 | $28.32 (5.51%) | $28.35 | $26.34 | 329.63 K | $1.76 B |
| 01/16/2026 | $29.45 | $27.03 (-8.22%) | $29.45 | $26.86 | 371.20 K | $1.68 B |
| 01/15/2026 | $30.14 | $29.50 (-2.12%) | $31.25 | $28.56 | 546.82 K | $1.83 B |
| 01/14/2026 | $31.81 | $30.13 (-5.28%) | $31.81 | $30.12 | 260.30 K | $1.87 B |
| 01/13/2026 | $31.48 | $31.26 (-0.7%) | $31.88 | $30.86 | 274.00 K | $1.94 B |
| 01/12/2026 | $30.17 | $31.51 (4.44%) | $31.90 | $30.17 | 225.10 K | $1.96 B |
| 01/09/2026 | $30.90 | $30.32 (-1.88%) | $31.21 | $30.18 | 350.83 K | $1.88 B |
| 01/08/2026 | $30.76 | $30.94 (0.59%) | $31.59 | $30.75 | 126.20 K | $1.92 B |
| 01/07/2026 | $31.45 | $30.97 (-1.53%) | $31.96 | $30.68 | 257.30 K | $1.92 B |
| 01/06/2026 | $30.94 | $31.28 (1.1%) | $31.75 | $30.84 | 215.60 K | $1.94 B |
| 01/05/2026 | $29.45 | $31.18 (5.87%) | $31.22 | $29.30 | 256.94 K | $1.94 B |
| 01/02/2026 | $30.08 | $29.53 (-1.83%) | $30.19 | $29.19 | 291.40 K | $1.83 B |
| 12/31/2025 | $30.25 | $30.09 (-0.53%) | $30.69 | $29.52 | 358.02 K | $1.87 B |
| 12/30/2025 | $31.06 | $30.26 (-2.58%) | $31.06 | $29.90 | 269.21 K | $1.88 B |
| 12/29/2025 | $30.65 | $30.98 (1.08%) | $31.17 | $30.30 | 179.31 K | $1.92 B |
| 12/26/2025 | $30.90 | $30.74 (-0.52%) | $30.90 | $30.21 | 73.90 K | $1.91 B |
| 12/24/2025 | $31.19 | $30.86 (-1.06%) | $31.19 | $30.58 | 79.43 K | $1.92 B |
| 12/23/2025 | $31.27 | $31.26 (-0.03%) | $31.73 | $29.65 | 170.34 K | $1.94 B |
| 12/22/2025 | $31.48 | $31.38 (-0.32%) | $32.06 | $30.84 | 254.91 K | $1.95 B |
| 12/19/2025 | $31.01 | $31.54 (1.71%) | $31.86 | $30.97 | 1.13 M | $1.96 B |
| 12/18/2025 | $30.77 | $31.15 (1.23%) | $31.72 | $30.77 | 207.20 K | $1.94 B |
| 12/17/2025 | $30.52 | $30.58 (0.2%) | $31.32 | $30.37 | 262.90 K | $1.90 B |
| 12/16/2025 | $30.55 | $30.64 (0.29%) | $31.50 | $30.27 | 274.42 K | $1.90 B |
| 12/15/2025 | $30.28 | $30.44 (0.53%) | $30.82 | $29.73 | 271.50 K | $1.89 B |
| 12/12/2025 | $31.23 | $30.18 (-3.36%) | $31.43 | $29.93 | 197.85 K | $1.87 B |
| 12/11/2025 | $29.84 | $31.17 (4.46%) | $31.46 | $29.58 | 378.60 K | $1.94 B |
| 12/10/2025 | $29.04 | $29.92 (3.03%) | $30.21 | $28.95 | 469.73 K | $1.86 B |
| 12/09/2025 | $28.91 | $29.17 (0.9%) | $29.49 | $28.80 | 309.44 K | $1.81 B |
| 12/08/2025 | $30.00 | $28.62 (-4.6%) | $30.00 | $28.34 | 289.50 K | $1.78 B |
| 12/05/2025 | $29.24 | $29.76 (1.78%) | $29.76 | $29.18 | 255.05 K | $1.85 B |
| 12/04/2025 | $29.26 | $29.32 (0.21%) | $29.82 | $29.17 | 189.44 K | $1.82 B |
| 12/03/2025 | $29.25 | $29.26 (0.03%) | $29.90 | $28.98 | 222.52 K | $1.82 B |
| 12/02/2025 | $29.05 | $29.28 (0.79%) | $29.55 | $28.65 | 260.70 K | $1.82 B |
| 12/01/2025 | $28.81 | $28.77 (-0.14%) | $29.71 | $28.62 | 248.00 K | $1.79 B |
| 11/28/2025 | $29.41 | $29.28 (-0.44%) | $29.95 | $29.15 | 117.00 K | $1.82 B |
| 11/26/2025 | $29.36 | $29.34 (-0.07%) | $30.00 | $29.08 | 235.21 K | $1.82 B |
| 11/25/2025 | $29.31 | $29.36 (0.17%) | $29.90 | $28.93 | 254.71 K | $1.82 B |
| 11/24/2025 | $28.80 | $28.68 (-0.42%) | $29.18 | $28.45 | 405.24 K | $1.78 B |
| 11/21/2025 | $27.79 | $28.36 (2.05%) | $28.86 | $27.60 | 431.30 K | $1.76 B |
| 11/20/2025 | $28.08 | $27.64 (-1.57%) | $28.76 | $27.62 | 628.12 K | $1.71 B |
| 11/19/2025 | $27.91 | $27.55 (-1.29%) | $28.34 | $27.38 | 274.06 K | $1.71 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.
