Get the Stockscreener App
24.42
1.75%
0.42
After Hours:
24.42
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 October 14, 2025, is $24.42.
- 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 72.46% to $24.42 now.
- The 52-week high stock price for GRDN is $30.39, representing a 24.45% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for GRDN is $16.91, indicating a -30.75% decrease from the current share price, occurred on October 25, 2024.
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 |
|---|---|---|---|---|---|
| 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% |
| Oct 06, 2025 | $24.27 | $23.45 | $0.815 | 246,457.0 | -0.79% |
| Oct 03, 2025 | $25.01 | $23.89 | $1.12 | 183,553.0 | -1.97% |
| Oct 02, 2025 | $24.67 | $23.96 | $0.71 | 212,518.0 | +0.29% |
| Oct 01, 2025 | $26.23 | $23.86 | $2.37 | 525,696.0 | -7.17% |
| Sep 30, 2025 | $26.36 | $25.73 | $0.63 | 354,854.0 | +0.61% |
| Sep 29, 2025 | $26.25 | $25.41 | $0.84 | 421,122.0 | +0.23% |
| Sep 26, 2025 | $26.18 | $25.37 | $0.81 | 239,795.0 | +2.20% |
| Sep 25, 2025 | $26.53 | $24.99 | $1.54 | 353,690.0 | -2.90% |
| Sep 24, 2025 | $26.44 | $25.23 | $1.21 | 318,085.0 | +2.14% |
| Sep 23, 2025 | $26.18 | $25.54 | $0.64 | 226,369.0 | +1.22% |
| Sep 22, 2025 | $25.73 | $24.85 | $0.885 | 357,411.0 | -0.31% |
| Sep 19, 2025 | $26.74 | $25.31 | $1.43 | 1,586,492.0 | -3.75% |
| Sep 18, 2025 | $27.46 | $25.82 | $1.64 | 560,042.0 | -2.76% |
| Sep 17, 2025 | $28.12 | $26.80 | $1.32 | 391,998.0 | -0.33% |
| Sep 16, 2025 | $29.62 | $27.09 | $2.53 | 608,639.0 | -8.09% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $26.23 | $23.14 | $3.09 | 3,092,180.0 | -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% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):