Get the Stockscreener App
28.49
0.78%
0.22
Guardian Pharmacy Services Inc Stock (GRDN) Price History
The historical daily chart and data for Guardian Pharmacy Services Inc stock (GRDN), show that the latest closing stock price as of November 04, 2025, is $28.49.
- Guardian Pharmacy Services Inc all-time high stock price is $30.39, occurred on September 12, 2025.
- The lowest Guardian Pharmacy Services Inc stock price recorded was $14.16 on September 26, 2024. Since then, Guardian Pharmacy Services Inc's stock price has risen over 101.20% to $28.49 now.
- The 52-week high stock price for GRDN is $30.39, representing a 6.67% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for GRDN is $17.78, indicating a -37.59% decrease from the current share price, occurred on March 07, 2025.
The table below shows more information about GRDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $28.91 | $28.07 | $0.84 | 235,189.0 | +0.78% |
| Nov 03, 2025 | $28.34 | $27.43 | $0.905 | 218,673.0 | +0.82% |
| Oct 31, 2025 | $28.73 | $27.58 | $1.15 | 319,492.0 | -0.99% |
| Oct 30, 2025 | $28.89 | $27.77 | $1.12 | 325,049.0 | -0.81% |
| Oct 29, 2025 | $29.90 | $28.35 | $1.55 | 330,251.0 | -3.42% |
| Oct 28, 2025 | $29.56 | $28.82 | $0.735 | 268,966.0 | +1.76% |
| Oct 27, 2025 | $29.09 | $28.35 | $0.74 | 372,190.0 | +1.82% |
| Oct 24, 2025 | $28.86 | $27.89 | $0.97 | 344,201.0 | +1.78% |
| Oct 23, 2025 | $28.35 | $27.04 | $1.32 | 411,964.0 | +0.14% |
| Oct 22, 2025 | $28.03 | $26.40 | $1.63 | 335,389.0 | +3.48% |
| Oct 21, 2025 | $27.11 | $25.06 | $2.05 | 361,376.0 | +4.48% |
| Oct 20, 2025 | $25.90 | $25.02 | $0.885 | 206,372.0 | +3.77% |
| Oct 17, 2025 | $24.96 | $23.72 | $1.24 | 182,693.0 | +2.38% |
| Oct 16, 2025 | $24.66 | $23.95 | $0.71 | 164,347.0 | -0.16% |
| Oct 15, 2025 | $24.86 | $23.37 | $1.49 | 274,222.0 | -0.04% |
| Oct 14, 2025 | $24.75 | $23.82 | $0.935 | 242,902.0 | +1.75% |
| Oct 13, 2025 | $24.15 | $23.61 | $0.54 | 309,738.0 | +2.52% |
| Oct 10, 2025 | $24.16 | $23.14 | $1.02 | 351,538.0 | -1.14% |
| Oct 09, 2025 | $24.21 | $23.48 | $0.73 | 223,620.0 | -0.08% |
| Oct 08, 2025 | $24.57 | $23.68 | $0.89 | 253,903.0 | -0.17% |
| Oct 07, 2025 | $23.81 | $23.30 | $0.515 | 299,353.0 | -0.04% |
Guardian Pharmacy Services Inc Stock (GRDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardian Pharmacy Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardian Pharmacy Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardian Pharmacy Services Inc Stock (GRDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $28.91 | $27.43 | $1.48 | 689,051.0 | +1.60% |
| Oct, 2025 | $29.90 | $23.14 | $6.76 | 6,745,790.0 | +6.90% |
| Sep, 2025 | $30.39 | $24.85 | $5.54 | 9,025,070.0 | -0.72% |
| Aug, 2025 | $26.80 | $19.30 | $7.50 | 5,391,612.0 | +26.41% |
| Jul, 2025 | $21.97 | $20.05 | $1.92 | 3,388,118.0 | -1.92% |
| Jun, 2025 | $22.30 | $19.17 | $3.13 | 6,252,553.0 | +0.66% |
| May, 2025 | $26.91 | $20.67 | $6.24 | 6,243,250.0 | -15.46% |
| Apr, 2025 | $25.87 | $19.60 | $6.27 | 2,112,521.0 | +17.78% |
| Mar, 2025 | $22.30 | $17.78 | $4.52 | 1,926,915.0 | +6.30% |
| Feb, 2025 | $23.26 | $18.27 | $4.99 | 945,291.0 | -12.32% |
| Jan, 2025 | $23.36 | $18.65 | $4.71 | 1,749,978.0 | +12.59% |
Guardian Pharmacy Services Inc Stock (GRDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.73 | $20.21 | $5.52 | 5,115,006.0 | -18.68% |
| Nov, 2024 | $25.57 | $17.70 | $7.87 | 3,348,488.0 | +39.25% |
| Oct, 2024 | $18.93 | $16.10 | $2.83 | 2,622,418.0 | +6.61% |
| Sep, 2024 | $20.10 | $14.16 | $5.94 | 3,767,591.0 | +0.00% |
1.38%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):