5 DAY PERFORMANCE
-23.81%
1 MONTH PERFORMANCE
-25.58%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
-20.57%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+36.36%
Guardian Pharmacy Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $40.79 | $41.60 (1.99%) | $41.80 | $40.19 | 574.11 K | $2.63 B |
| 10/07/2026 | $40.77 | $40.68 (-0.22%) | $41.98 | $40.35 | 388.31 K | $2.58 B |
| 10/06/2026 | $42.30 | $41.20 (-2.6%) | $42.95 | $40.80 | 388.63 K | $2.61 B |
| 10/05/2026 | $42.60 | $42.10 (-1.17%) | $42.74 | $42.08 | 276.03 K | $2.67 B |
| 10/02/2026 | $41.10 | $42.38 (3.11%) | $42.44 | $40.86 | 542.34 K | $2.68 B |
| 10/01/2026 | $40.66 | $40.84 (0.44%) | $41.25 | $40.04 | 498.14 K | $2.59 B |
| 09/30/2026 | $41.23 | $40.78 (-1.09%) | $41.89 | $40.54 | 540.21 K | $2.58 B |
| 09/29/2026 | $40.48 | $40.68 (0.49%) | $40.89 | $40.19 | 488.22 K | $2.58 B |
| 09/28/2026 | $41.12 | $40.74 (-0.92%) | $42.42 | $40.09 | 621.50 K | $2.58 B |
| 09/25/2026 | $41.70 | $41.21 (-1.18%) | $42.34 | $41.19 | 720.62 K | $2.61 B |
| 09/24/2026 | $43.09 | $41.79 (-3.02%) | $43.82 | $41.50 | 494.44 K | $2.65 B |
| 09/23/2026 | $44.65 | $43.26 (-3.11%) | $45.07 | $43.17 | 440.80 K | $2.74 B |
| 09/22/2026 | $44.36 | $44.67 (0.7%) | $45.37 | $44.36 | 397.13 K | $2.83 B |
| 09/21/2026 | $45.14 | $44.16 (-2.17%) | $45.14 | $43.34 | 570.32 K | $2.80 B |
| 09/18/2026 | $45.01 | $44.99 (-0.04%) | $45.64 | $44.24 | 3.21 M | $2.85 B |
| 09/17/2026 | $46.53 | $45.05 (-3.18%) | $46.97 | $45.02 | 604.03 K | $2.85 B |
| 09/16/2026 | $47.57 | $46.52 (-2.21%) | $48.33 | $45.19 | 836.81 K | $2.95 B |
| 09/15/2026 | $46.00 | $48.00 (4.35%) | $48.14 | $46.00 | 719.48 K | $3.04 B |
| 09/14/2026 | $43.50 | $46.49 (6.87%) | $46.82 | $43.50 | 925.90 K | $2.94 B |
| 09/11/2026 | $44.06 | $43.64 (-0.95%) | $44.76 | $43.39 | 923.20 K | $2.76 B |
| 09/10/2026 | $43.23 | $43.83 (1.39%) | $44.55 | $42.87 | 698.60 K | $2.78 B |
| 09/09/2026 | $42.31 | $43.39 (2.55%) | $43.74 | $41.99 | 518.78 K | $2.75 B |
| 09/08/2026 | $40.61 | $42.45 (4.53%) | $42.63 | $40.01 | 653.11 K | $2.69 B |
| 09/04/2026 | $40.13 | $40.77 (1.59%) | $40.95 | $39.98 | 418.40 K | $2.58 B |
| 09/03/2026 | $39.41 | $40.13 (1.83%) | $40.15 | $38.04 | 652.74 K | $2.54 B |
| 09/02/2026 | $38.87 | $39.04 (0.44%) | $40.08 | $38.66 | 469.73 K | $2.47 B |
| 09/01/2026 | $37.06 | $38.87 (4.88%) | $39.34 | $35.90 | 537.41 K | $2.46 B |
| 08/31/2026 | $36.97 | $37.09 (0.32%) | $37.44 | $36.65 | 299.00 K | $2.35 B |
| 08/28/2026 | $37.52 | $37.06 (-1.23%) | $37.61 | $36.84 | 412.41 K | $2.35 B |
| 08/27/2026 | $37.40 | $37.33 (-0.19%) | $37.74 | $36.86 | 219.10 K | $2.36 B |
| 08/26/2026 | $37.47 | $37.48 (0.03%) | $38.13 | $37.22 | 284.60 K | $2.37 B |
| 08/25/2026 | $37.88 | $37.30 (-1.53%) | $37.88 | $36.79 | 321.62 K | $2.36 B |
| 08/24/2026 | $38.09 | $37.70 (-1.02%) | $38.36 | $37.34 | 349.30 K | $2.39 B |
| 08/21/2026 | $37.55 | $37.93 (1.01%) | $38.12 | $36.90 | 396.50 K | $2.40 B |
| 08/20/2026 | $37.51 | $37.48 (-0.08%) | $37.99 | $37.24 | 214.91 K | $2.37 B |
| 08/19/2026 | $38.44 | $37.97 (-1.22%) | $39.57 | $37.71 | 230.70 K | $2.40 B |
| 08/18/2026 | $37.93 | $38.28 (0.92%) | $38.86 | $37.70 | 369.00 K | $2.42 B |
| 08/17/2026 | $38.34 | $38.00 (-0.89%) | $38.78 | $37.53 | 459.50 K | $2.41 B |
| 08/14/2026 | $38.37 | $38.43 (0.16%) | $39.05 | $37.58 | 290.71 K | $2.43 B |
| 08/13/2026 | $39.08 | $38.46 (-1.59%) | $39.51 | $37.71 | 310.92 K | $2.44 B |
| 08/12/2026 | $40.00 | $38.58 (-3.55%) | $40.00 | $38.44 | 364.80 K | $2.44 B |
| 08/11/2026 | $41.66 | $39.46 (-5.28%) | $41.66 | $38.74 | 705.26 K | $2.50 B |
| 08/10/2026 | $43.45 | $41.47 (-4.56%) | $44.13 | $40.99 | 454.70 K | $2.63 B |
| 08/07/2026 | $43.15 | $43.83 (1.58%) | $47.02 | $42.07 | 1.05 M | $2.78 B |
| 08/06/2026 | $40.49 | $39.47 (-2.52%) | $40.70 | $39.15 | 283.20 K | $2.50 B |
| 08/05/2026 | $40.17 | $40.50 (0.82%) | $41.11 | $40.17 | 164.40 K | $2.56 B |
| 08/04/2026 | $41.35 | $40.53 (-1.98%) | $41.64 | $40.48 | 201.01 K | $2.57 B |
| 08/03/2026 | $39.88 | $40.81 (2.33%) | $40.94 | $39.88 | 247.00 K | $2.58 B |
| 07/31/2026 | $40.79 | $39.53 (-3.09%) | $41.73 | $39.23 | 431.33 K | $2.50 B |
| 07/30/2026 | $41.23 | $41.20 (-0.07%) | $41.92 | $40.21 | 191.52 K | $2.61 B |
| 07/29/2026 | $41.76 | $40.99 (-1.84%) | $43.27 | $40.31 | 261.16 K | $2.60 B |
| 07/28/2026 | $42.14 | $41.86 (-0.66%) | $42.14 | $41.21 | 201.09 K | $2.65 B |
| 07/27/2026 | $40.84 | $41.46 (1.52%) | $42.19 | $40.35 | 315.81 K | $2.63 B |
| 07/24/2026 | $40.06 | $40.45 (0.97%) | $40.55 | $39.30 | 251.61 K | $2.56 B |
| 07/23/2026 | $39.16 | $39.44 (0.72%) | $39.54 | $37.03 | 768.31 K | $2.50 B |
| 07/22/2026 | $40.92 | $39.77 (-2.81%) | $41.00 | $39.46 | 162.65 K | $2.52 B |
| 07/21/2026 | $39.78 | $40.91 (2.84%) | $40.92 | $39.54 | 199.54 K | $2.59 B |
| 07/20/2026 | $40.73 | $39.78 (-2.33%) | $41.08 | $39.41 | 232.30 K | $2.52 B |
| 07/17/2026 | $39.80 | $40.52 (1.81%) | $40.81 | $39.55 | 316.50 K | $2.57 B |
| 07/16/2026 | $40.07 | $40.37 (0.75%) | $41.02 | $39.61 | 253.43 K | $2.56 B |
| 07/15/2026 | $39.44 | $39.97 (1.34%) | $40.34 | $39.17 | 240.50 K | $2.53 B |
| 07/14/2026 | $40.07 | $39.67 (-1%) | $41.02 | $39.23 | 300.00 K | $2.51 B |
| 07/13/2026 | $40.81 | $40.29 (-1.27%) | $41.31 | $40.15 | 259.06 K | $2.55 B |
| 07/10/2026 | $41.01 | $40.96 (-0.12%) | $41.15 | $40.01 | 278.24 K | $2.59 B |
| 07/09/2026 | $40.46 | $41.06 (1.48%) | $41.87 | $40.26 | 305.70 K | $2.60 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.
