5 DAY PERFORMANCE
-17.61%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
+5.04%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+51.03%
Guardian Pharmacy Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $39.18 | $42.31 (7.99%) | $42.31 | $38.15 | 998.70 K | $2.68 B |
| 06/25/2026 | $38.59 | $38.88 (0.75%) | $39.81 | $38.28 | 543.21 K | $2.46 B |
| 06/24/2026 | $39.57 | $38.33 (-3.13%) | $40.25 | $38.32 | 463.34 K | $2.43 B |
| 06/23/2026 | $40.90 | $39.19 (-4.18%) | $41.11 | $39.04 | 477.47 K | $2.48 B |
| 06/22/2026 | $42.81 | $41.89 (-2.15%) | $43.57 | $41.89 | 423.48 K | $2.65 B |
| 06/18/2026 | $43.90 | $42.41 (-3.39%) | $44.00 | $42.12 | 1.00 M | $2.69 B |
| 06/17/2026 | $43.31 | $43.40 (0.21%) | $43.71 | $42.50 | 281.64 K | $2.75 B |
| 06/16/2026 | $43.14 | $42.42 (-1.67%) | $43.76 | $42.39 | 377.30 K | $2.69 B |
| 06/15/2026 | $43.30 | $42.88 (-0.97%) | $43.96 | $42.71 | 276.22 K | $2.72 B |
| 06/12/2026 | $43.16 | $43.09 (-0.16%) | $43.86 | $42.86 | 305.70 K | $2.73 B |
| 06/11/2026 | $42.00 | $43.08 (2.57%) | $43.11 | $40.34 | 306.70 K | $2.73 B |
| 06/10/2026 | $41.87 | $41.97 (0.24%) | $42.48 | $41.30 | 412.64 K | $2.66 B |
| 06/09/2026 | $41.00 | $41.83 (2.02%) | $42.00 | $40.69 | 308.53 K | $2.65 B |
| 06/08/2026 | $40.48 | $40.51 (0.07%) | $40.91 | $39.78 | 309.50 K | $2.57 B |
| 06/05/2026 | $41.00 | $40.48 (-1.27%) | $41.79 | $40.31 | 445.27 K | $2.56 B |
| 06/04/2026 | $39.37 | $40.80 (3.63%) | $41.01 | $38.85 | 494.90 K | $2.58 B |
| 06/03/2026 | $38.89 | $39.14 (0.64%) | $39.69 | $38.04 | 349.10 K | $2.48 B |
| 06/02/2026 | $39.05 | $38.92 (-0.33%) | $39.99 | $38.57 | 499.60 K | $2.46 B |
| 06/01/2026 | $38.55 | $39.26 (1.84%) | $39.61 | $37.43 | 407.30 K | $2.49 B |
| 05/29/2026 | $38.51 | $38.74 (0.6%) | $39.16 | $38.16 | 591.64 K | $2.45 B |
| 05/28/2026 | $39.22 | $38.75 (-1.2%) | $39.65 | $38.62 | 361.40 K | $2.45 B |
| 05/27/2026 | $38.70 | $39.12 (1.09%) | $39.33 | $37.33 | 272.12 K | $2.48 B |
| 05/26/2026 | $37.84 | $38.59 (1.98%) | $38.88 | $37.39 | 384.92 K | $2.44 B |
| 05/22/2026 | $38.30 | $38.48 (0.47%) | $38.93 | $37.84 | 284.40 K | $2.44 B |
| 05/21/2026 | $37.16 | $38.37 (3.26%) | $38.39 | $36.11 | 581.30 K | $2.43 B |
| 05/20/2026 | $36.46 | $37.63 (3.21%) | $37.68 | $36.08 | 408.24 K | $2.38 B |
| 05/19/2026 | $35.74 | $36.28 (1.51%) | $36.97 | $35.12 | 404.00 K | $2.30 B |
| 05/18/2026 | $36.65 | $35.82 (-2.26%) | $36.94 | $35.72 | 272.80 K | $2.27 B |
| 05/15/2026 | $35.95 | $36.61 (1.84%) | $37.00 | $35.71 | 507.00 K | $2.32 B |
| 05/14/2026 | $35.65 | $36.27 (1.74%) | $36.81 | $35.52 | 355.24 K | $2.30 B |
| 05/13/2026 | $34.80 | $35.67 (2.5%) | $35.81 | $34.30 | 379.40 K | $2.26 B |
| 05/12/2026 | $35.74 | $34.91 (-2.32%) | $35.99 | $34.88 | 296.50 K | $2.21 B |
| 05/11/2026 | $35.82 | $35.65 (-0.47%) | $36.69 | $35.39 | 287.10 K | $2.26 B |
| 05/08/2026 | $36.48 | $36.09 (-1.07%) | $37.35 | $35.82 | 542.80 K | $2.29 B |
| 05/07/2026 | $35.34 | $36.27 (2.63%) | $36.64 | $32.25 | 1.11 M | $2.30 B |
| 05/06/2026 | $37.47 | $36.58 (-2.38%) | $37.88 | $36.26 | 467.40 K | $2.32 B |
| 05/05/2026 | $36.78 | $37.24 (1.25%) | $37.27 | $36.13 | 301.22 K | $2.36 B |
| 05/04/2026 | $37.19 | $36.64 (-1.48%) | $37.41 | $35.97 | 382.70 K | $2.32 B |
| 05/01/2026 | $37.18 | $37.37 (0.51%) | $37.97 | $36.71 | 220.00 K | $2.37 B |
| 04/30/2026 | $37.42 | $37.10 (-0.86%) | $37.73 | $36.01 | 321.60 K | $2.35 B |
| 04/29/2026 | $37.45 | $37.57 (0.32%) | $38.06 | $37.25 | 260.41 K | $2.38 B |
| 04/28/2026 | $38.14 | $37.59 (-1.44%) | $39.27 | $37.38 | 335.90 K | $2.38 B |
| 04/27/2026 | $38.15 | $37.93 (-0.58%) | $39.62 | $37.91 | 389.60 K | $2.40 B |
| 04/24/2026 | $36.92 | $37.57 (1.76%) | $38.13 | $36.92 | 561.90 K | $2.38 B |
| 04/23/2026 | $36.19 | $36.97 (2.16%) | $37.02 | $35.56 | 266.05 K | $2.34 B |
| 04/22/2026 | $36.58 | $36.26 (-0.87%) | $37.17 | $35.76 | 248.40 K | $2.30 B |
| 04/21/2026 | $37.37 | $36.02 (-3.61%) | $37.73 | $35.85 | 283.70 K | $2.28 B |
| 04/20/2026 | $37.50 | $37.34 (-0.43%) | $38.42 | $37.17 | 274.29 K | $2.36 B |
| 04/17/2026 | $37.15 | $37.54 (1.05%) | $38.02 | $37.00 | 403.76 K | $2.38 B |
| 04/16/2026 | $37.09 | $36.95 (-0.38%) | $37.55 | $36.56 | 256.97 K | $2.34 B |
| 04/15/2026 | $37.70 | $37.09 (-1.62%) | $38.12 | $36.50 | 331.56 K | $2.35 B |
| 04/14/2026 | $39.49 | $37.79 (-4.3%) | $39.65 | $37.50 | 438.44 K | $2.39 B |
| 04/13/2026 | $39.13 | $39.49 (0.92%) | $39.56 | $38.95 | 168.20 K | $2.50 B |
| 04/10/2026 | $40.57 | $39.15 (-3.5%) | $40.64 | $38.92 | 350.65 K | $2.48 B |
| 04/09/2026 | $39.89 | $40.65 (1.91%) | $40.76 | $39.61 | 468.00 K | $2.57 B |
| 04/08/2026 | $40.01 | $40.03 (0.05%) | $41.36 | $39.72 | 932.70 K | $2.53 B |
| 04/07/2026 | $38.05 | $39.26 (3.18%) | $39.53 | $38.05 | 542.70 K | $2.49 B |
| 04/06/2026 | $37.99 | $38.44 (1.18%) | $39.18 | $37.75 | 755.41 K | $2.43 B |
| 04/02/2026 | $37.32 | $37.99 (1.8%) | $38.71 | $36.87 | 561.00 K | $2.41 B |
| 04/01/2026 | $38.03 | $37.62 (-1.08%) | $38.28 | $37.01 | 775.50 K | $2.38 B |
| 03/31/2026 | $37.54 | $37.66 (0.32%) | $38.34 | $37.16 | 953.43 K | $2.38 B |
| 03/30/2026 | $35.30 | $37.25 (5.52%) | $37.55 | $35.23 | 760.93 K | $2.36 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.
