MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRDN — Guardian Pharmacy Services, Inc.
NYSEGuardian Pharmacy Services, Inc.
$42.38
+1.54(+3.77%)
- O
- 41.10
- H
- 42.44
- L
- 40.86
- V
- 542.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.38
Period Return+76.95%
Period High$48.33
Period Low$19.17
Avg Daily Volume361.1K
Total Trading Days365
GRDN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.10 | $42.44 | $40.86 | $42.38 | +$1.54 | +3.77% | 542,164 | $42.16 | $40.86 $42.44 |
| Oct 1, 2026 | $40.66 | $41.25 | $40.04 | $40.84 | +$0.06 | +0.15% | 498,141 | $40.76 | $40.04 $41.25 |
| Sep 30, 2026 | $41.23 | $41.89 | $40.54 | $40.78 | +$0.10 | +0.25% | 540,209 | $40.94 | $40.54 $41.89 |
| Sep 29, 2026 | $40.48 | $40.89 | $40.19 | $40.68 | $-0.06 | -0.15% | 488,222 | $40.63 | $40.19 $40.89 |
| Sep 28, 2026 | $41.12 | $42.42 | $40.09 | $40.74 | $-0.47 | -1.14% | 621,481 | $40.89 | $40.09 $42.42 |
| Sep 25, 2026 | $41.70 | $42.34 | $41.19 | $41.21 | $-0.58 | -1.39% | 720,619 | $41.58 | $41.19 $42.34 |
| Sep 24, 2026 | $43.09 | $43.82 | $41.50 | $41.79 | $-1.47 | -3.40% | 494,443 | $42.11 | $41.50 $43.82 |
| Sep 23, 2026 | $44.65 | $45.07 | $43.17 | $43.26 | $-1.41 | -3.16% | 440,771 | $43.93 | $43.17 $45.07 |
| Sep 22, 2026 | $44.36 | $45.37 | $44.36 | $44.67 | +$0.51 | +1.15% | 397,127 | $44.82 | $44.36 $45.37 |
| Sep 21, 2026 | $45.14 | $45.14 | $43.34 | $44.16 | $-0.83 | -1.84% | 570,318 | $43.95 | $43.34 $45.14 |
| Sep 18, 2026 | $45.01 | $45.64 | $44.24 | $44.99 | $-0.06 | -0.13% | 3,205,602 | $44.99 | $44.24 $45.64 |
| Sep 17, 2026 | $46.53 | $46.97 | $45.02 | $45.05 | $-1.47 | -3.16% | 604,029 | $45.71 | $45.02 $46.97 |
| Sep 16, 2026 | $47.57 | $48.33 | $45.19 | $46.52 | $-1.48 | -3.08% | 836,810 | $46.48 | $45.19 $48.33 |
| Sep 15, 2026 | $46.00 | $48.14 | $46.00 | $48.00 | +$1.51 | +3.25% | 719,164 | $47.55 | $46.00 $48.14 |
| Sep 14, 2026 | $43.50 | $46.82 | $43.50 | $46.49 | +$2.85 | +6.53% | 898,807 | $46.14 | $43.50 $46.82 |
| Sep 11, 2026 | $44.06 | $44.76 | $43.39 | $43.64 | $-0.19 | -0.43% | 923,194 | $44.07 | $43.39 $44.76 |
| Sep 10, 2026 | $43.23 | $44.55 | $42.87 | $43.83 | +$0.44 | +1.01% | 698,576 | $43.75 | $42.87 $44.55 |
| Sep 9, 2026 | $42.31 | $43.74 | $41.99 | $43.39 | +$0.94 | +2.21% | 518,777 | $43.10 | $41.99 $43.74 |
| Sep 8, 2026 | $40.61 | $42.63 | $40.01 | $42.45 | +$1.68 | +4.12% | 653,109 | $42.03 | $40.01 $42.63 |
| Sep 4, 2026 | $40.13 | $40.95 | $39.98 | $40.77 | +$0.64 | +1.59% | 418,372 | $40.56 | $39.98 $40.95 |
| Sep 3, 2026 | $39.41 | $40.15 | $38.04 | $40.13 | +$1.09 | +2.79% | 652,742 | $39.60 | $38.04 $40.15 |
| Sep 2, 2026 | $38.87 | $40.08 | $38.66 | $39.04 | +$0.17 | +0.44% | 469,713 | $39.34 | $38.66 $40.08 |
| Sep 1, 2026 | $37.06 | $39.34 | $35.90 | $38.87 | +$1.78 | +4.80% | 537,409 | $38.70 | $35.90 $39.34 |
| Aug 31, 2026 | $36.97 | $37.44 | $36.65 | $37.09 | +$0.03 | +0.08% | 299,008 | $37.12 | $36.65 $37.44 |
| Aug 28, 2026 | $37.52 | $37.61 | $36.84 | $37.06 | $-0.27 | -0.72% | 412,413 | $37.18 | $36.84 $37.61 |
| Aug 27, 2026 | $37.40 | $37.74 | $36.86 | $37.33 | $-0.15 | -0.40% | 219,056 | $37.38 | $36.86 $37.74 |
| Aug 26, 2026 | $37.47 | $38.13 | $37.22 | $37.48 | +$0.18 | +0.48% | 284,561 | $37.51 | $37.22 $38.13 |
| Aug 25, 2026 | $37.88 | $37.88 | $36.79 | $37.30 | $-0.40 | -1.06% | 321,615 | $37.08 | $36.79 $37.88 |
| Aug 24, 2026 | $38.09 | $38.36 | $37.34 | $37.70 | $-0.23 | -0.61% | 349,302 | $37.73 | $37.34 $38.36 |
| Aug 21, 2026 | $37.55 | $38.12 | $36.90 | $37.93 | +$0.45 | +1.20% | 396,482 | $37.74 | $36.90 $38.12 |