Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
32.83
+0.18 (0.55%)
At close: Feb 18, 2026, 4:00 PM EST
33.00
+0.17 (0.52%)
After-hours: Feb 18, 2026, 4:24 PM EST
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 31.82 | 33.02 | 31.82 | 32.53 | - | -0.37% | 84,540 |
| Feb 17, 2026 | 33.48 | 33.81 | 32.26 | 32.65 | 32.65 | -2.42% | 190,555 |
| Feb 13, 2026 | 33.45 | 34.16 | 32.84 | 33.46 | 33.46 | 0.94% | 165,697 |
| Feb 12, 2026 | 34.59 | 34.98 | 33.02 | 33.15 | 33.15 | -4.16% | 233,974 |
| Feb 11, 2026 | 33.78 | 34.82 | 33.44 | 34.59 | 34.59 | 2.34% | 178,154 |
| Feb 10, 2026 | 34.19 | 34.58 | 33.62 | 33.80 | 33.80 | -0.85% | 132,563 |
| Feb 9, 2026 | 33.69 | 34.22 | 33.52 | 34.09 | 34.09 | 0.62% | 114,711 |
| Feb 6, 2026 | 33.00 | 33.97 | 32.34 | 33.88 | 33.88 | 3.07% | 138,266 |
| Feb 5, 2026 | 31.45 | 32.90 | 31.18 | 32.87 | 32.87 | 4.55% | 329,053 |
| Feb 4, 2026 | 31.84 | 32.00 | 30.85 | 31.44 | 31.44 | -0.88% | 214,807 |
| Feb 3, 2026 | 32.33 | 33.00 | 30.86 | 31.72 | 31.72 | -2.01% | 299,686 |
| Feb 2, 2026 | 29.98 | 32.50 | 29.44 | 32.37 | 32.37 | 7.19% | 217,094 |
| Jan 30, 2026 | 30.24 | 30.71 | 29.97 | 30.20 | 30.20 | -1.56% | 280,672 |
| Jan 29, 2026 | 30.45 | 30.80 | 29.49 | 30.68 | 30.68 | 1.39% | 160,666 |
| Jan 28, 2026 | 29.61 | 30.29 | 29.28 | 30.26 | 30.26 | 1.85% | 260,454 |
| Jan 27, 2026 | 30.34 | 30.56 | 29.07 | 29.71 | 29.71 | -3.07% | 270,731 |
| Jan 26, 2026 | 30.69 | 31.11 | 30.45 | 30.65 | 30.65 | 0.46% | 215,435 |
| Jan 23, 2026 | 30.14 | 30.59 | 29.86 | 30.51 | 30.51 | 0.39% | 211,129 |
| Jan 22, 2026 | 29.40 | 30.51 | 29.15 | 30.39 | 30.39 | 3.54% | 177,674 |
| Jan 21, 2026 | 28.41 | 29.38 | 27.53 | 29.35 | 29.35 | 3.64% | 313,443 |
| Jan 20, 2026 | 26.84 | 28.35 | 26.34 | 28.32 | 28.32 | 4.77% | 329,604 |
| Jan 16, 2026 | 29.45 | 29.45 | 26.86 | 27.03 | 27.03 | -8.37% | 357,856 |
| Jan 15, 2026 | 30.14 | 31.25 | 28.56 | 29.50 | 29.50 | -2.09% | 546,508 |
| Jan 14, 2026 | 31.81 | 31.81 | 30.12 | 30.13 | 30.13 | -3.61% | 260,276 |
| Jan 13, 2026 | 31.48 | 31.88 | 30.86 | 31.26 | 31.26 | -0.79% | 273,400 |
| Jan 12, 2026 | 30.17 | 31.90 | 30.17 | 31.51 | 31.51 | 3.92% | 225,067 |
| Jan 9, 2026 | 30.90 | 31.21 | 30.18 | 30.32 | 30.32 | -2.00% | 339,206 |
| Jan 8, 2026 | 30.76 | 31.59 | 30.75 | 30.94 | 30.94 | -0.10% | 126,185 |
| Jan 7, 2026 | 31.45 | 31.96 | 30.68 | 30.97 | 30.97 | -0.99% | 235,438 |
| Jan 6, 2026 | 30.94 | 31.75 | 30.84 | 31.28 | 31.28 | 0.32% | 215,569 |
| Jan 5, 2026 | 29.45 | 31.22 | 29.30 | 31.18 | 31.18 | 5.59% | 256,938 |
| Jan 2, 2026 | 30.08 | 30.19 | 29.19 | 29.53 | 29.53 | -1.86% | 291,399 |
| Dec 31, 2025 | 30.25 | 30.69 | 29.52 | 30.09 | 30.09 | -0.56% | 357,523 |
| Dec 30, 2025 | 31.06 | 31.06 | 29.90 | 30.26 | 30.26 | -2.32% | 267,208 |
| Dec 29, 2025 | 30.65 | 31.17 | 30.30 | 30.98 | 30.98 | 0.78% | 178,702 |
| Dec 26, 2025 | 30.90 | 30.90 | 30.21 | 30.74 | 30.74 | -0.39% | 72,763 |
| Dec 24, 2025 | 31.19 | 31.19 | 30.58 | 30.86 | 30.86 | -1.28% | 78,734 |
| Dec 23, 2025 | 31.27 | 31.73 | 29.65 | 31.26 | 31.26 | -0.38% | 170,341 |
| Dec 22, 2025 | 31.48 | 32.06 | 30.84 | 31.38 | 31.38 | -0.51% | 252,413 |
| Dec 19, 2025 | 31.01 | 31.86 | 30.97 | 31.54 | 31.54 | 1.25% | 1,121,820 |
| Dec 18, 2025 | 30.77 | 31.72 | 30.77 | 31.15 | 31.15 | 1.86% | 207,187 |
| Dec 17, 2025 | 30.52 | 31.32 | 30.37 | 30.58 | 30.58 | -0.20% | 262,877 |
| Dec 16, 2025 | 30.55 | 31.50 | 30.27 | 30.64 | 30.64 | 0.66% | 274,422 |
| Dec 15, 2025 | 30.28 | 30.82 | 29.73 | 30.44 | 30.44 | 0.86% | 271,483 |
| Dec 12, 2025 | 31.23 | 31.43 | 29.93 | 30.18 | 30.18 | -3.18% | 197,847 |
| Dec 11, 2025 | 29.84 | 31.46 | 29.58 | 31.17 | 31.17 | 4.18% | 378,560 |
| Dec 10, 2025 | 29.04 | 30.21 | 28.95 | 29.92 | 29.92 | 2.57% | 469,733 |
| Dec 9, 2025 | 28.91 | 29.49 | 28.80 | 29.17 | 29.17 | 1.92% | 309,442 |
| Dec 8, 2025 | 30.00 | 30.00 | 28.34 | 28.62 | 28.62 | -3.83% | 289,451 |
| Dec 5, 2025 | 29.24 | 29.76 | 29.18 | 29.76 | 29.76 | 1.50% | 255,052 |