5 DAY PERFORMANCE
-10.53%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+31.05%
Guardian Pharmacy Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.80 | $35.67 (2.5%) | $35.81 | $34.30 | 370.05 K | $2.24 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 |
| 03/27/2026 | $35.10 | $34.16 (-2.68%) | $35.10 | $33.92 | 797.10 K | $2.16 B |
| 03/26/2026 | $36.28 | $35.40 (-2.43%) | $36.50 | $35.36 | 453.91 K | $2.24 B |
| 03/25/2026 | $37.42 | $36.50 (-2.46%) | $37.99 | $36.27 | 435.14 K | $2.31 B |
| 03/24/2026 | $36.82 | $37.57 (2.04%) | $37.67 | $36.80 | 392.01 K | $2.38 B |
| 03/23/2026 | $36.00 | $37.26 (3.5%) | $38.12 | $36.00 | 710.70 K | $2.36 B |
| 03/20/2026 | $34.52 | $35.62 (3.19%) | $35.68 | $33.52 | 854.84 K | $2.26 B |
| 03/19/2026 | $32.02 | $34.39 (7.4%) | $34.77 | $31.92 | 2.66 M | $2.18 B |
| 03/18/2026 | $33.71 | $33.91 (0.59%) | $34.33 | $33.39 | 361.20 K | $2.15 B |
| 03/17/2026 | $33.27 | $34.09 (2.46%) | $34.66 | $33.00 | 651.66 K | $2.16 B |
| 03/16/2026 | $33.25 | $32.93 (-0.96%) | $33.30 | $32.26 | 370.04 K | $2.09 B |
| 03/13/2026 | $33.49 | $32.59 (-2.69%) | $33.79 | $31.14 | 514.92 K | $2.06 B |
| 03/12/2026 | $34.52 | $33.27 (-3.62%) | $35.99 | $32.78 | 683.53 K | $2.11 B |
| 03/11/2026 | $33.17 | $33.51 (1.03%) | $34.30 | $32.55 | 605.34 K | $2.12 B |
| 03/10/2026 | $32.81 | $33.65 (2.56%) | $34.14 | $31.46 | 499.80 K | $2.13 B |
| 03/09/2026 | $31.47 | $32.34 (2.76%) | $32.73 | $30.61 | 281.60 K | $2.05 B |
| 03/06/2026 | $33.30 | $31.78 (-4.56%) | $33.56 | $31.29 | 205.40 K | $1.97 B |
| 03/05/2026 | $34.23 | $33.94 (-0.85%) | $34.67 | $33.13 | 222.20 K | $2.11 B |
| 03/04/2026 | $34.10 | $34.76 (1.94%) | $35.15 | $33.43 | 217.20 K | $2.16 B |
| 03/03/2026 | $32.88 | $34.04 (3.53%) | $34.18 | $32.88 | 220.32 K | $2.11 B |
| 03/02/2026 | $33.01 | $33.66 (1.97%) | $33.72 | $32.82 | 113.70 K | $2.09 B |
| 02/27/2026 | $32.65 | $33.51 (2.63%) | $33.71 | $32.65 | 243.85 K | $2.08 B |
| 02/26/2026 | $33.14 | $33.07 (-0.21%) | $33.74 | $32.73 | 137.50 K | $2.05 B |
| 02/25/2026 | $32.62 | $33.32 (2.15%) | $33.42 | $32.33 | 140.00 K | $2.07 B |
| 02/24/2026 | $33.08 | $32.43 (-1.96%) | $33.26 | $32.13 | 113.80 K | $2.01 B |
| 02/23/2026 | $33.42 | $33.01 (-1.23%) | $33.54 | $32.56 | 92.73 K | $2.05 B |
| 02/20/2026 | $32.93 | $33.54 (1.85%) | $33.93 | $32.37 | 147.80 K | $2.08 B |
| 02/19/2026 | $32.68 | $33.04 (1.1%) | $33.04 | $32.35 | 107.40 K | $2.05 B |
| 02/18/2026 | $31.82 | $32.83 (3.17%) | $33.02 | $31.82 | 167.30 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 |
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.
