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

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

Date Range:

2025-05-07 - 2025-08-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/14/2025	20.42	20.43	20.16	20.39	95,259	20.39
7/11/2025	20.61	20.88	20.17	20.40	96,733	20.40
7/10/2025	21.00	21.32	20.81	20.84	124,382	20.84
7/09/2025	21.22	21.22	20.48	21.09	199,039	21.09
7/08/2025	20.76	21.28	20.54	20.95	150,434	20.95
7/07/2025	20.85	20.95	20.38	20.74	273,448	20.74
7/03/2025	20.67	20.97	20.05	20.85	78,441	20.85
7/02/2025	21.31	21.31	20.38	20.59	557,488	20.59
7/01/2025	21.31	21.97	21.25	21.40	289,517	21.40
6/30/2025	21.43	21.55	21.13	21.31	481,127	21.31
6/27/2025	21.25	21.57	20.96	21.38	986,430	21.38
6/26/2025	20.45	21.22	20.13	21.15	377,427	21.15
6/25/2025	20.68	20.68	20.01	20.31	129,406	20.31
6/24/2025	20.43	20.68	20.03	20.60	246,764	20.60
6/23/2025	20.05	20.62	19.91	20.32	191,578	20.32
6/20/2025	19.83	20.42	19.66	20.10	237,098	20.10
6/18/2025	19.65	20.04	19.57	19.68	165,913	19.68
6/17/2025	19.63	20.30	19.56	19.67	239,047	19.67
6/16/2025	19.68	20.04	19.17	19.75	216,444	19.75
6/13/2025	20.15	20.35	19.64	19.69	288,525	19.69
6/12/2025	20.11	20.35	19.92	20.26	99,237	20.26
6/11/2025	20.55	20.73	20.05	20.16	165,859	20.16
6/10/2025	20.58	21.18	20.04	20.63	188,814	20.63
6/09/2025	20.92	20.96	19.82	20.33	578,870	20.33
6/06/2025	21.16	21.45	19.86	20.65	253,651	20.65
6/05/2025	21.65	21.72	20.71	20.92	408,662	20.92
6/04/2025	22.05	22.30	21.16	21.51	467,347	21.51
6/03/2025	21.43	21.95	20.78	21.80	290,686	21.80
6/02/2025	21.15	21.65	20.28	21.29	249,308	21.29
5/30/2025	21.13	21.59	20.67	21.17	481,223	21.17
5/29/2025	21.68	21.81	21.30	21.39	147,797	21.39
5/28/2025	22.23	22.25	21.18	21.45	206,889	21.45
5/27/2025	23.07	23.93	21.94	22.13	1,121,038	22.13
5/23/2025	21.50	22.70	21.50	21.94	2,536,185	21.94
5/22/2025	22.86	22.92	21.62	22.58	146,489	22.58
5/21/2025	24.20	24.31	21.17	22.06	219,588	22.06
5/20/2025	26.63	26.89	25.86	26.50	57,148	26.50
5/19/2025	24.79	26.79	24.60	26.52	141,914	26.52
5/16/2025	25.06	25.14	24.37	24.69	88,787	24.69
5/15/2025	23.92	25.04	23.73	24.92	105,468	24.92
5/14/2025	24.92	25.76	24.07	24.12	155,744	24.12
5/13/2025	25.40	25.40	22.57	24.64	142,303	24.64
5/12/2025	25.89	25.93	24.31	25.66	146,739	25.66
5/09/2025	25.86	26.30	25.26	25.63	69,500	25.63
5/08/2025	25.87	26.39	24.96	25.48	97,979	25.48