5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
+39.72%
YEAR-TO-DATE PERFORMANCE
+44.27%
1 YEAR PERFORMANCE
+18.58%
Guardian Pharmacy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.55 | $29.32 (-0.78%) | $29.82 | $29.23 | 156.31 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 |
| 11/18/2025 | $28.53 | $27.91 (-2.17%) | $28.71 | $27.76 | 205.70 K | $1.73 B |
| 11/17/2025 | $29.52 | $28.33 (-4.03%) | $29.60 | $28.32 | 293.60 K | $1.76 B |
| 11/14/2025 | $30.52 | $29.21 (-4.29%) | $30.56 | $28.63 | 457.30 K | $1.81 B |
| 11/13/2025 | $31.72 | $30.42 (-4.1%) | $32.00 | $29.83 | 385.70 K | $1.89 B |
| 11/12/2025 | $30.78 | $31.55 (2.5%) | $31.81 | $29.81 | 335.34 K | $1.96 B |
| 11/11/2025 | $31.91 | $31.25 (-2.07%) | $37.43 | $31.10 | 989.51 K | $1.94 B |
| 11/10/2025 | $28.49 | $29.75 (4.42%) | $30.36 | $27.39 | 504.90 K | $1.85 B |
| 11/07/2025 | $28.43 | $28.80 (1.3%) | $29.12 | $27.88 | 482.42 K | $1.79 B |
| 11/06/2025 | $28.83 | $28.49 (-1.18%) | $28.97 | $28.24 | 241.10 K | $1.77 B |
| 11/05/2025 | $28.28 | $28.99 (2.51%) | $29.39 | $27.90 | 332.60 K | $1.80 B |
| 11/04/2025 | $28.07 | $28.49 (1.5%) | $28.91 | $28.07 | 235.20 K | $1.77 B |
| 11/03/2025 | $27.78 | $28.27 (1.76%) | $28.34 | $27.44 | 218.70 K | $1.75 B |
| 10/31/2025 | $28.11 | $28.04 (-0.25%) | $28.73 | $27.58 | 319.50 K | $1.74 B |
| 10/30/2025 | $28.39 | $28.32 (-0.25%) | $28.89 | $27.77 | 325.05 K | $1.76 B |
| 10/29/2025 | $29.85 | $28.55 (-4.36%) | $29.90 | $28.35 | 330.60 K | $1.77 B |
| 10/28/2025 | $29.10 | $29.56 (1.58%) | $29.56 | $28.83 | 269.00 K | $1.83 B |
| 10/27/2025 | $28.62 | $29.05 (1.5%) | $29.09 | $28.35 | 372.20 K | $1.80 B |
| 10/24/2025 | $28.31 | $28.53 (0.78%) | $28.86 | $27.89 | 344.21 K | $1.77 B |
| 10/23/2025 | $28.12 | $28.03 (-0.32%) | $28.35 | $27.04 | 412.00 K | $1.74 B |
| 10/22/2025 | $26.91 | $27.99 (4.01%) | $28.03 | $26.40 | 335.40 K | $1.74 B |
| 10/21/2025 | $25.76 | $27.05 (5.01%) | $27.11 | $25.06 | 361.40 K | $1.68 B |
| 10/20/2025 | $25.05 | $25.89 (3.35%) | $25.90 | $25.02 | 206.40 K | $1.61 B |
| 10/17/2025 | $24.23 | $24.95 (2.97%) | $24.96 | $23.72 | 182.70 K | $1.55 B |
| 10/16/2025 | $24.32 | $24.37 (0.21%) | $24.66 | $23.95 | 164.45 K | $1.51 B |
| 10/15/2025 | $23.90 | $24.41 (2.13%) | $24.86 | $23.37 | 274.23 K | $1.51 B |
| 10/14/2025 | $23.83 | $24.42 (2.48%) | $24.76 | $23.82 | 242.90 K | $1.52 B |
| 10/13/2025 | $23.61 | $24.00 (1.65%) | $24.15 | $23.61 | 309.74 K | $1.49 B |
| 10/10/2025 | $23.93 | $23.41 (-2.17%) | $24.16 | $23.14 | 351.64 K | $1.45 B |
| 10/09/2025 | $23.74 | $23.68 (-0.25%) | $24.21 | $23.48 | 223.62 K | $1.47 B |
| 10/08/2025 | $23.99 | $23.70 (-1.21%) | $24.57 | $23.68 | 253.90 K | $1.47 B |
| 10/07/2025 | $23.81 | $23.74 (-0.29%) | $23.81 | $23.30 | 299.40 K | $1.47 B |
| 10/06/2025 | $23.88 | $23.75 (-0.54%) | $24.27 | $23.45 | 246.50 K | $1.47 B |
| 10/03/2025 | $24.63 | $23.94 (-2.8%) | $25.01 | $23.89 | 183.60 K | $1.49 B |
| 10/02/2025 | $24.43 | $24.42 (-0.04%) | $24.67 | $23.96 | 212.54 K | $1.52 B |
| 10/01/2025 | $25.84 | $24.35 (-5.77%) | $26.23 | $23.86 | 525.70 K | $1.51 B |
| 09/30/2025 | $26.12 | $26.23 (0.42%) | $26.36 | $25.73 | 354.90 K | $1.63 B |
| 09/29/2025 | $26.25 | $26.07 (-0.69%) | $26.25 | $25.41 | 421.60 K | $1.62 B |
| 09/26/2025 | $25.60 | $26.01 (1.6%) | $26.18 | $25.37 | 236.20 K | $1.61 B |
| 09/25/2025 | $26.53 | $25.45 (-4.07%) | $26.53 | $24.99 | 353.74 K | $1.58 B |
| 09/24/2025 | $25.54 | $26.21 (2.62%) | $26.44 | $25.23 | 318.10 K | $1.63 B |
| 09/23/2025 | $25.54 | $25.66 (0.47%) | $26.18 | $25.54 | 226.40 K | $1.59 B |
| 09/22/2025 | $25.52 | $25.35 (-0.67%) | $25.74 | $24.85 | 357.41 K | $1.57 B |
| 09/19/2025 | $26.53 | $25.43 (-4.15%) | $26.74 | $25.31 | 1.59 M | $1.58 B |
| 09/18/2025 | $27.46 | $26.42 (-3.79%) | $27.46 | $25.82 | 560.04 K | $1.64 B |
| 09/17/2025 | $27.47 | $27.17 (-1.09%) | $28.12 | $26.80 | 392.00 K | $1.69 B |
| 09/16/2025 | $29.62 | $27.26 (-7.97%) | $29.62 | $27.09 | 608.64 K | $1.69 B |
| 09/15/2025 | $29.57 | $29.66 (0.3%) | $30.22 | $28.85 | 359.62 K | $1.84 B |
| 09/12/2025 | $30.13 | $29.64 (-1.63%) | $30.39 | $28.90 | 356.54 K | $1.84 B |
| 09/11/2025 | $29.09 | $30.30 (4.16%) | $30.30 | $28.89 | 288.00 K | $1.88 B |
| 09/10/2025 | $28.68 | $28.98 (1.05%) | $29.03 | $28.45 | 265.03 K | $1.80 B |
| 09/09/2025 | $28.79 | $28.84 (0.17%) | $28.90 | $28.28 | 225.50 K | $1.79 B |
| 09/08/2025 | $28.58 | $28.85 (0.94%) | $28.98 | $27.92 | 392.50 K | $1.79 B |
| 09/05/2025 | $28.76 | $28.21 (-1.91%) | $28.80 | $27.35 | 484.03 K | $1.75 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.
