Get the Stockscreener App
29.92
0.71%
0.21
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 January 28, 2026, is $29.92.
- Guardian Pharmacy Services Inc all-time high stock price is $37.43, occurred on November 11, 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 111.30% to $29.92 now.
- The 52-week high stock price for GRDN is $37.43, representing a 25.10% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for GRDN is $17.78, indicating a -40.57% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $30.05 | $29.28 | $0.77 | 20,872.0 | -0.03% |
| Jan 27, 2026 | $30.56 | $29.07 | $1.49 | 270,731.0 | -3.07% |
| Jan 26, 2026 | $31.11 | $30.45 | $0.6641 | 215,365.0 | +0.46% |
| Jan 23, 2026 | $30.59 | $29.86 | $0.73 | 211,129.0 | +0.39% |
| Jan 22, 2026 | $30.51 | $29.15 | $1.36 | 177,674.0 | +3.54% |
| Jan 21, 2026 | $29.38 | $27.53 | $1.85 | 313,443.0 | +3.64% |
| Jan 20, 2026 | $28.35 | $26.34 | $2.01 | 329,604.0 | +4.77% |
| Jan 16, 2026 | $29.45 | $26.86 | $2.59 | 357,920.0 | -8.37% |
| Jan 15, 2026 | $31.25 | $28.56 | $2.69 | 546,800.0 | -2.09% |
| Jan 14, 2026 | $31.81 | $30.12 | $1.69 | 260,276.0 | -3.61% |
| Jan 13, 2026 | $31.88 | $30.86 | $1.02 | 273,960.0 | -0.79% |
| Jan 12, 2026 | $31.90 | $30.17 | $1.73 | 225,067.0 | +3.92% |
| Jan 09, 2026 | $31.21 | $30.18 | $1.03 | 330,904.0 | -2.00% |
| Jan 08, 2026 | $31.59 | $30.75 | $0.84 | 126,185.0 | -0.10% |
| Jan 07, 2026 | $31.96 | $30.68 | $1.29 | 235,438.0 | -0.99% |
| Jan 06, 2026 | $31.75 | $30.84 | $0.91 | 215,569.0 | +0.32% |
| Jan 05, 2026 | $31.22 | $29.30 | $1.92 | 256,938.0 | +5.59% |
| Jan 02, 2026 | $30.19 | $29.19 | $1.00 | 291,378.0 | -1.86% |
| Dec 31, 2025 | $30.69 | $29.52 | $1.18 | 357,523.0 | -0.56% |
| Dec 30, 2025 | $31.06 | $29.90 | $1.16 | 267,208.0 | -2.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $31.96 | $26.34 | $5.62 | 4,659,253.0 | -1.30% |
Guardian Pharmacy Services Inc Stock (GRDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.06 | $28.34 | $3.72 | 5,868,233.0 | +3.35% |
| Nov, 2025 | $37.43 | $27.38 | $10.05 | 7,026,680.0 | +4.42% |
| 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% |
0.76%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):