Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)

Last Price43.83

Change+4.36 (11.05%)

NYSE· Last Trade: Aug 8th, 7:51 PM EDT

Historical Prices For Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)

Date Range:

2026-05-08 - 2026-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2026	43.15	47.02	42.06	43.83	1,045,089	43.83
8/06/2026	40.49	40.70	39.15	39.47	283,183	39.47
8/05/2026	40.17	41.11	40.17	40.50	164,363	40.50
8/04/2026	41.35	41.64	40.48	40.53	201,005	40.53
8/03/2026	39.88	40.94	39.88	40.81	246,981	40.81
7/31/2026	40.79	41.73	39.23	39.53	431,329	39.53
7/30/2026	41.23	41.92	40.21	41.20	191,516	41.20
7/29/2026	41.76	43.27	40.31	40.99	261,161	40.99
7/28/2026	42.14	42.14	41.21	41.86	201,093	41.86
7/27/2026	40.84	42.19	40.35	41.46	315,810	41.46
7/24/2026	40.06	40.55	39.30	40.45	251,606	40.45
7/23/2026	39.16	39.54	37.03	39.44	768,311	39.44
7/22/2026	40.92	40.99	39.45	39.77	162,645	39.77
7/21/2026	39.78	40.92	39.54	40.91	199,540	40.91
7/20/2026	40.73	41.08	39.41	39.78	232,282	39.78
7/17/2026	39.80	40.81	39.55	40.52	316,456	40.52
7/16/2026	40.07	41.02	39.61	40.37	253,434	40.37
7/15/2026	39.44	40.34	39.17	39.97	240,485	39.97
7/14/2026	40.07	41.02	39.23	39.67	299,971	39.67
7/13/2026	40.81	41.31	40.15	40.29	259,056	40.29
7/10/2026	41.01	41.15	40.01	40.96	278,243	40.96
7/09/2026	40.46	41.87	40.26	41.06	305,680	41.06
7/08/2026	39.48	40.77	38.82	40.39	562,209	40.39
7/07/2026	41.15	41.44	39.36	39.97	389,101	39.97
7/06/2026	42.03	42.96	41.28	41.38	240,916	41.38
7/02/2026	42.11	43.40	41.88	42.00	565,088	42.00
7/01/2026	41.63	42.72	40.54	42.13	773,238	42.13
6/30/2026	40.74	43.20	40.29	41.87	783,167	41.87
6/29/2026	42.19	43.39	40.15	40.44	533,306	40.44
6/26/2026	39.18	42.31	38.15	42.31	998,658	42.31
6/25/2026	38.59	39.80	38.28	38.88	543,212	38.88
6/24/2026	39.57	40.25	38.32	38.33	463,337	38.33
6/23/2026	40.90	41.10	39.04	39.19	477,299	39.19
6/22/2026	42.81	43.57	41.89	41.89	423,482	41.89
6/18/2026	43.90	44.00	42.12	42.41	1,002,697	42.41
6/17/2026	43.31	43.70	42.49	43.40	281,643	43.40
6/16/2026	43.14	43.76	42.39	42.42	377,264	42.42
6/15/2026	43.30	43.96	42.71	42.88	276,222	42.88
6/12/2026	43.16	43.85	42.85	43.09	305,703	43.09
6/11/2026	42.00	43.11	40.34	43.08	306,665	43.08
6/10/2026	41.87	42.48	41.30	41.97	412,637	41.97
6/09/2026	41.00	42.00	40.69	41.83	308,500	41.83
6/08/2026	40.48	40.91	39.78	40.51	309,499	40.51
6/05/2026	41.00	41.79	40.31	40.48	445,268	40.48
6/04/2026	39.37	41.01	38.85	40.80	494,853	40.80
6/03/2026	38.89	39.69	38.04	39.14	349,094	39.14
6/02/2026	39.05	39.99	38.57	38.92	499,600	38.92
6/01/2026	38.55	39.61	37.43	39.26	407,280	39.26
5/29/2026	0.00	39.16	38.16	38.74	591,636	38.74
5/28/2026	39.22	39.65	38.62	38.75	361,381	38.75
5/27/2026	38.70	39.33	37.33	39.12	272,119	39.12
5/26/2026	37.84	38.88	37.39	38.59	384,923	38.59
5/22/2026	38.30	38.93	37.84	38.48	284,402	38.48
5/21/2026	37.16	38.39	36.11	38.37	581,251	38.37
5/20/2026	36.46	37.68	36.08	37.63	408,243	37.63
5/19/2026	35.74	36.97	35.12	36.28	403,978	36.28
5/18/2026	36.65	36.94	35.72	35.82	272,798	35.82
5/15/2026	35.95	37.00	35.71	36.61	506,989	36.61
5/14/2026	35.65	36.80	35.52	36.27	355,242	36.27
5/13/2026	34.80	35.81	34.30	35.67	379,370	35.67
5/12/2026	35.74	35.99	34.88	34.91	296,485	34.91
5/11/2026	35.82	36.69	35.39	35.65	287,058	35.65