Guardian Pharmacy Services, Inc.
GRDNNYSEHealthcare● Active
$40.64
+$0.16(+0.40%)
Market Cap$2.6B
P/E Ratio—
52W High$41.36
52W Low$19.17
Guardian Pharmacy Services, Inc.（GRDN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grdn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.79
Jun 5, 2026
-2.8% from here
5-Year Low5Y
$14.16
Sep 26, 2024
+186.9% from low
IPO Priceadj.
—
Apr 21, 2016
+0.0% since IPO
1 Year Ago
$20.33
Jun 9, 2025
+99.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRDN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.60 | $40.91 | $39.78 | $40.73 | $40.73 | 103K | +0.32% |
| Jun 5, 2026 | $41.00 | $41.79 | $40.31 | $40.48 | $40.48 | 445K | -1.27% |
| Jun 4, 2026 | $39.37 | $41.01 | $38.85 | $40.80 | $40.80 | 495K | +3.63% |
| Jun 3, 2026 | $38.89 | $39.69 | $38.04 | $39.14 | $39.14 | 349K | +0.64% |
| Jun 2, 2026 | $39.05 | $39.99 | $38.57 | $38.92 | $38.92 | 500K | -0.33% |
| Jun 1, 2026 | $38.55 | $39.61 | $37.43 | $39.26 | $39.26 | 407K | +1.84% |
| May 29, 2026 | $38.51 | $39.16 | $38.16 | $38.74 | $38.74 | 592K | +0.60% |
| May 28, 2026 | $39.22 | $39.65 | $38.62 | $38.75 | $38.75 | 361K | -1.20% |
| May 27, 2026 | $38.70 | $39.33 | $37.33 | $39.12 | $39.12 | 272K | +1.09% |
| May 26, 2026 | $37.84 | $38.88 | $37.39 | $38.59 | $38.59 | 385K | +1.98% |
| May 22, 2026 | $38.30 | $38.93 | $37.84 | $38.48 | $38.48 | 284K | +0.47% |
| May 21, 2026 | $37.16 | $38.39 | $36.11 | $38.37 | $38.37 | 581K | +3.26% |
| May 20, 2026 | $36.46 | $37.68 | $36.08 | $37.63 | $37.63 | 408K | +3.21% |
| May 19, 2026 | $35.74 | $36.97 | $35.12 | $36.28 | $36.28 | 404K | +1.51% |
| May 18, 2026 | $36.65 | $36.94 | $35.72 | $35.82 | $35.82 | 273K | -2.26% |
| May 15, 2026 | $35.95 | $37.00 | $35.71 | $36.61 | $36.61 | 507K | +1.84% |
| May 14, 2026 | $35.65 | $36.81 | $35.52 | $36.27 | $36.27 | 355K | +1.74% |
| May 13, 2026 | $34.80 | $35.81 | $34.30 | $35.67 | $35.67 | 379K | +2.50% |
| May 12, 2026 | $35.74 | $35.99 | $34.88 | $34.91 | $34.91 | 297K | -2.32% |
| May 11, 2026 | $35.82 | $36.69 | $35.39 | $35.65 | $35.65 | 287K | -0.47% |
Showing 1–20 of 425 records
Annual Stock Price Performance · GRDN
Jan 1 → Dec 31 · 3 years2026+35.4%$30.08 → $40.73
+35.4%
2025+46.4%$20.55 → $30.09
+46.4%
2024+40.1%$14.46 → $20.26
+40.1%
Best Year2025 · +46.4%
Worst Year2026 · +35.4%
Positive Years3 / 3
Avg Annual Return+40.6%
3Y Total Return+181.7%
3Y CAGR~+41.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in GRDN?
If you invested $1,000 in GRDN 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,998
Total Return+99.8%
CAGR~+99.8% / yr
Profit+$998
Based on Jun 9, 2025 · $20.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Guardian Pharmacy Services, Inc.（GRDN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $40.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRDN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRDN 历史股价FMP 日线复权 OHLCV