5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-16.43%
YEAR-TO-DATE PERFORMANCE
-4.10%
Guardian Pharmacy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.22 | $19.25 (0.16%) | $19.28 | $18.52 | 49,210 | $1.19 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 |
| 01/29/2025 | $21.82 | $22.33 (2.34%) | $22.41 | $21.38 | 62,700 | $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 |
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.
