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

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

Date Range:

2025-07-15 - 2025-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2025	23.83	24.75	23.82	24.42	242,902	24.42
10/13/2025	23.61	24.15	23.61	24.00	309,738	24.00
10/10/2025	23.93	24.16	23.14	23.41	351,640	23.41
10/09/2025	23.74	24.21	23.48	23.68	223,620	23.68
10/08/2025	23.99	24.57	23.68	23.70	253,903	23.70
10/07/2025	23.81	23.81	23.30	23.74	299,353	23.74
10/06/2025	23.88	24.27	23.45	23.75	246,457	23.75
10/03/2025	24.63	25.01	23.89	23.94	183,604	23.94
10/02/2025	24.43	24.67	23.96	24.42	212,538	24.42
10/01/2025	25.84	26.23	23.86	24.35	525,696	24.35
9/30/2025	26.12	26.36	25.73	26.23	354,854	26.23
9/29/2025	26.25	26.25	25.41	26.07	421,576	26.07
9/26/2025	25.60	26.18	25.37	26.01	239,795	26.01
9/25/2025	26.53	26.53	24.99	25.45	353,738	25.45
9/24/2025	25.54	26.44	25.23	26.21	318,086	26.21
9/23/2025	25.54	26.18	25.54	25.66	226,369	25.66
9/22/2025	25.52	25.73	24.85	25.35	357,411	25.35
9/19/2025	26.53	26.74	25.31	25.43	1,586,492	25.43
9/18/2025	27.46	27.46	25.82	26.42	560,042	26.42
9/17/2025	27.47	28.12	26.80	27.17	391,999	27.17
9/16/2025	29.62	29.62	27.09	27.26	608,639	27.26
9/15/2025	29.57	30.22	28.85	29.66	359,615	29.66
9/12/2025	30.13	30.39	28.90	29.64	356,537	29.64
9/11/2025	29.09	30.30	28.89	30.30	287,963	30.30
9/10/2025	28.68	29.03	28.45	28.98	265,026	28.98
9/09/2025	28.79	28.90	28.28	28.84	225,465	28.84
9/08/2025	28.58	28.98	27.91	28.85	392,473	28.85
9/05/2025	28.76	28.80	27.35	28.21	484,034	28.21
9/04/2025	28.40	28.55	27.87	28.47	355,029	28.47
9/03/2025	26.70	28.41	26.54	28.41	537,490	28.41
9/02/2025	26.35	26.80	26.07	26.60	343,266	26.60
8/29/2025	26.33	26.70	25.98	26.42	373,775	26.42
8/28/2025	25.67	26.20	25.09	26.15	328,474	26.15
8/27/2025	26.06	26.39	25.58	25.76	242,898	25.76
8/26/2025	26.42	26.59	25.77	26.03	273,075	26.03
8/25/2025	25.60	26.80	25.60	26.23	330,459	26.23
8/22/2025	26.44	26.76	25.75	25.79	417,788	25.79
8/21/2025	25.99	26.70	25.46	26.29	278,588	26.29
8/20/2025	25.45	26.43	25.01	26.05	290,737	26.05
8/19/2025	24.89	25.43	24.56	25.40	222,061	25.40
8/18/2025	23.75	24.89	23.59	24.82	228,149	24.82
8/15/2025	23.98	23.98	23.41	23.62	186,837	23.62
8/14/2025	23.55	24.21	23.28	23.89	162,534	23.89
8/13/2025	22.37	23.65	22.10	23.55	325,235	23.55
8/12/2025	20.50	22.74	19.30	22.62	885,932	22.62
8/11/2025	20.18	20.61	19.67	19.88	139,662	19.88
8/08/2025	20.50	20.50	19.69	19.97	136,048	19.97
8/07/2025	21.03	21.04	20.34	20.48	65,411	20.48
8/06/2025	20.95	21.07	20.54	20.94	112,265	20.94
8/05/2025	20.22	20.78	20.10	20.76	140,103	20.76
8/04/2025	20.13	20.75	20.13	20.26	106,132	20.26
8/01/2025	20.84	20.84	20.30	20.33	177,993	20.33
7/31/2025	20.37	21.10	20.32	20.90	175,022	20.90
7/30/2025	20.36	20.57	20.23	20.48	120,588	20.48
7/29/2025	20.89	20.89	20.23	20.33	73,129	20.33
7/28/2025	20.62	21.00	20.37	20.74	154,126	20.74
7/25/2025	20.21	20.98	20.06	20.55	142,429	20.55
7/24/2025	20.69	20.71	20.23	20.28	89,560	20.28
7/23/2025	20.30	20.72	20.18	20.70	88,069	20.70
7/22/2025	20.85	21.16	20.22	20.33	126,976	20.33
7/21/2025	20.60	21.08	20.56	20.89	131,295	20.89
7/18/2025	20.94	20.94	20.27	20.28	118,721	20.28
7/17/2025	20.89	21.17	20.76	20.81	85,765	20.81
7/16/2025	20.83	20.83	20.39	20.78	131,301	20.78
7/15/2025	20.64	20.73	20.18	20.55	131,471	20.55