5 DAY PERFORMANCE
-14.96%
1 MONTH PERFORMANCE
-20.17%
3 MONTH PERFORMANCE
-16.09%
6 MONTH PERFORMANCE
-0.43%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+25.20%
Guardian Pharmacy Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $39.48 | $40.39 (2.3%) | $40.78 | $38.82 | 562.21 K | $2.56 B |
| 07/07/2026 | $41.15 | $39.97 (-2.87%) | $41.44 | $39.36 | 389.10 K | $2.53 B |
| 07/06/2026 | $42.03 | $41.38 (-1.55%) | $42.96 | $41.28 | 240.92 K | $2.62 B |
| 07/02/2026 | $42.11 | $42.00 (-0.26%) | $43.40 | $41.88 | 565.10 K | $2.66 B |
| 07/01/2026 | $41.63 | $42.13 (1.2%) | $42.72 | $40.54 | 773.24 K | $2.67 B |
| 06/30/2026 | $40.74 | $41.87 (2.77%) | $43.20 | $40.29 | 783.20 K | $2.65 B |
| 06/29/2026 | $42.19 | $40.44 (-4.15%) | $43.39 | $40.15 | 533.32 K | $2.56 B |
| 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 |
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.
