Garmin Ltd. - GRMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	199.08	198.96	198.96	199.36	196.83	561,195
April 24, 2025	195.06	199.11	199.11	199.45	193.75	685,536
April 23, 2025	196.45	193.64	193.64	200	192.9	811,540
April 22, 2025	190	191.41	191.41	192.26	188.77	716,043
April 21, 2025	187.12	186.83	186.83	188.64	183.75	614,502
April 17, 2025	191.86	190.61	190.61	191.92	188.43	803,192
April 16, 2025	190.69	188.96	188.96	192.99	186.51	743,421
April 15, 2025	191.58	192.31	192.31	194.08	190.99	569,748
April 14, 2025	194.62	192.1	192.1	195.12	190.94	820,207
April 11, 2025	185.44	189.78	189.78	190.68	184.06	700,770
April 10, 2025	188.55	186.83	186.77	190.19	181.67	844,437
April 09, 2025	170.02	192.71	192.71	195.82	170	2.16M
April 08, 2025	186.53	173.63	173.63	187.82	170.08	1.79M
April 07, 2025	174.21	180.86	180.86	186.95	169.26	1.65M
April 04, 2025	179.52	178.46	178.46	183.13	175.11	2.51M
April 03, 2025	189.24	185.34	185.34	191	181.92	2.81M
April 02, 2025	214.25	218.07	218.07	219.12	213.74	911,543
April 01, 2025	216.15	217.57	217.57	219.5	213.31	900,173
March 31, 2025	212.94	217.13	217.13	218.54	212.39	1.05M
March 28, 2025	216.14	213.66	213.66	217.89	212.42	608,541
March 27, 2025	215.63	216.96	216.96	218.5	214.36	736,826
March 26, 2025	218.14	216.83	216.83	219.9	216.79	781,611
March 25, 2025	214.78	218.57	218.57	219.18	213.82	1.08M
March 24, 2025	213.44	214.47	214.47	215.32	211.82	901,949
March 21, 2025	206.87	210.19	210.19	210.34	204.64	4.66M
March 20, 2025	207.45	208.71	208.71	211.22	207.4	1.07M
March 19, 2025	207.33	208.77	208.77	210.48	205.7	1.09M
March 18, 2025	211.61	206.63	206.63	211.91	204.8	1.24M
March 17, 2025	212.69	212.44	212.44	212.98	205.72	1.38M
March 14, 2025	210.51	213.9	213.9	214.26	210.51	916,348
March 13, 2025	214.06	209.37	208.62	215.95	208.21	1.06M
March 12, 2025	216.31	215.61	214.84	217.95	212.92	814,906
March 11, 2025	216.22	213.21	212.45	220.16	212.86	952,801
March 10, 2025	215.24	215.32	214.55	219.39	212.59	937,955
March 07, 2025	219.86	219.34	218.55	220.52	210.16	1.08M
March 06, 2025	223.19	221.91	221.12	227.3	221.61	811,239
March 05, 2025	220.31	224.81	224	225.09	220.23	791,210
March 04, 2025	225.09	220.12	219.33	225.57	216.86	1.14M
March 03, 2025	228	226.22	226.22	231.44	224.62	1.05M
February 28, 2025	225.06	228.93	228.93	229.49	224.23	1.21M
February 27, 2025	227.57	224.06	224.06	229.94	223.81	884,703
February 26, 2025	225	226.92	226.92	228.61	224.23	773,503
February 25, 2025	223.08	226.04	226.04	226.72	222.25	1.03M
February 24, 2025	226.68	222.81	222.81	229	222.43	842,150
February 21, 2025	229.9	224.71	224.71	230.14	222.45	1M
February 20, 2025	239.08	229.01	229.01	240.64	226.25	1.64M
February 19, 2025	238	241.93	241.93	246.5	229.33	3.05M
February 18, 2025	213.5	214.78	214.78	215.02	209.7	1.36M
February 14, 2025	211.12	212.62	212.62	213.73	209.32	892,200
February 13, 2025	210.3	210.23	210.23	210.51	206.84	784,925
February 12, 2025	208.02	209.63	209.63	211.16	201.63	953,000
February 11, 2025	215.63	211.57	211.57	215.75	209.8	860,810
February 10, 2025	218.25	215.73	215.73	219.49	213.88	913,443
February 07, 2025	219.53	217.67	217.67	223.33	216.94	623,800
February 06, 2025	219.93	219.78	219.78	220	216.58	581,300
February 05, 2025	219.09	218.85	218.85	220.52	216.3	522,605
February 04, 2025	216.21	218.22	218.22	218.66	215.75	590,019
February 03, 2025	211.96	215.49	215.49	216.35	208.49	1.01M
January 31, 2025	217.04	215.85	215.85	219.72	215.4	622,100
January 30, 2025	214.21	217.04	217.04	218.42	213.24	650,402

Garmin Ltd. (GRMN) NYSE