Garmin Ltd. GRMN
NYSE · United States · Electronic Technology
$286.84-3.39 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $286.84 | -1.17% | $290.77 | $295.61 | $286.84 | 837.00K |
| 2026-09-29 | $290.23 | -1.30% | $293.70 | $294.95 | $284.54 | 945.20K |
| 2026-09-28 | $294.05 | -0.03% | $291.85 | $294.95 | $291.29 | 699.20K |
| 2026-09-25 | $294.14 | -0.31% | $296.51 | $297.19 | $291.89 | 549.30K |
| 2026-09-24 | $295.04 | +2.59% | $286.30 | $295.53 | $284.57 | 786.90K |
| 2026-09-23 | $287.58 | +1.02% | $283.77 | $288.22 | $283.09 | 593.50K |
| 2026-09-22 | $284.67 | +1.56% | $282.03 | $285.00 | $273.23 | 1.17M |
| 2026-09-21 | $280.31 | +2.28% | $276.24 | $280.57 | $272.71 | 566.90K |
| 2026-09-18 | $274.06 | -0.47% | $273.25 | $275.00 | $270.93 | 2.42M |
| 2026-09-17 | $275.35 | -0.57% | $280.97 | $284.00 | $273.62 | 1.13M |
| 2026-09-16 | $276.93 | -0.73% | $281.08 | $281.08 | $274.10 | 801.70K |
| 2026-09-15 | $278.97 | -0.50% | $280.75 | $281.63 | $276.89 | 506.70K |
| 2026-09-14 | $280.38 | -0.81% | $283.00 | $284.21 | $280.30 | 777.90K |
| 2026-09-11 | $282.67 | +3.85% | $274.58 | $282.77 | $272.16 | 756.90K |
| 2026-09-10 | $272.20 | +0.01% | $270.84 | $273.56 | $269.71 | 495.20K |
| 2026-09-09 | $272.18 | -1.27% | $273.90 | $275.75 | $271.67 | 603.50K |
| 2026-09-08 | $275.68 | -0.49% | $273.98 | $280.16 | $273.98 | 710.70K |
| 2026-09-04 | $277.03 | -0.05% | $275.80 | $277.88 | $274.99 | 733.50K |
| 2026-09-03 | $277.18 | +0.41% | $278.61 | $279.95 | $275.41 | 697.60K |
| 2026-09-02 | $276.04 | +0.32% | $275.14 | $276.78 | $268.01 | 972.30K |
| 2026-09-01 | $275.17 | -3.15% | $283.42 | $284.18 | $274.84 | 782.20K |
| 2026-08-31 | $284.11 | -0.38% | $286.50 | $286.50 | $282.47 | 1.32M |
| 2026-08-28 | $285.19 | -1.61% | $291.29 | $291.50 | $284.80 | 781.10K |
| 2026-08-27 | $289.87 | +0.29% | $289.60 | $291.61 | $288.29 | 654.70K |
| 2026-08-26 | $289.02 | +0.20% | $286.86 | $290.00 | $285.65 | 569.90K |
| 2026-08-25 | $288.45 | -0.96% | $294.02 | $294.99 | $286.91 | 597.70K |
| 2026-08-24 | $291.25 | -1.22% | $295.32 | $298.42 | $290.55 | 1.88M |
| 2026-08-21 | $294.85 | +0.60% | $294.44 | $295.74 | $291.42 | 706.80K |
| 2026-08-20 | $293.09 | -0.87% | $292.00 | $298.20 | $290.94 | 899.60K |
| 2026-08-19 | $295.67 | -0.60% | $301.80 | $307.10 | $295.61 | 1.24M |
| 2026-08-18 | $297.44 | -3.27% | $306.99 | $308.44 | $296.16 | 1.04M |
| 2026-08-17 | $307.50 | -0.87% | $307.45 | $310.35 | $306.04 | 748.60K |
| 2026-08-14 | $310.20 | -0.55% | $313.47 | $313.48 | $309.09 | 491.10K |
| 2026-08-13 | $311.93 | +0.63% | $312.00 | $314.08 | $309.15 | 535.50K |
| 2026-08-12 | $309.98 | +0.11% | $307.04 | $311.81 | $304.44 | 623.60K |
| 2026-08-11 | $309.65 | -1.12% | $312.15 | $312.15 | $308.72 | 425.30K |
| 2026-08-10 | $313.16 | +0.73% | $311.07 | $314.28 | $308.00 | 716.80K |
| 2026-08-07 | $310.89 | +2.99% | $304.83 | $312.70 | $303.36 | 900.20K |
| 2026-08-06 | $301.87 | -0.22% | $305.41 | $308.99 | $301.69 | 730.30K |
| 2026-08-05 | $302.55 | -1.56% | $308.84 | $309.21 | $301.92 | 1.02M |
| 2026-08-04 | $307.36 | +0.85% | $304.00 | $309.92 | $301.67 | 1.35M |
| 2026-08-03 | $304.76 | +3.74% | $297.33 | $305.00 | $296.50 | 905.90K |
| 2026-07-31 | $293.78 | -1.27% | $295.66 | $298.45 | $288.03 | 1.17M |
| 2026-07-30 | $297.55 | +0.92% | $292.96 | $298.21 | $285.97 | 1.35M |
| 2026-07-29 | $294.83 | +16.23% | $261.81 | $304.00 | $261.04 | 3.66M |
| 2026-07-28 | $253.65 | +4.61% | $246.31 | $255.60 | $245.05 | 1.20M |
| 2026-07-27 | $242.47 | -0.23% | $244.98 | $246.71 | $240.00 | 1.54M |
| 2026-07-24 | $243.03 | +1.22% | $241.16 | $246.20 | $240.31 | 561.30K |
| 2026-07-23 | $240.10 | -0.17% | $238.71 | $242.93 | $238.36 | 685.40K |
| 2026-07-22 | $240.51 | +1.63% | $238.85 | $241.98 | $238.85 | 601.20K |
| 2026-07-21 | $236.65 | -3.33% | $244.85 | $246.52 | $235.76 | 910.00K |
| 2026-07-20 | $244.79 | -1.91% | $249.52 | $250.99 | $244.66 | 917.00K |
| 2026-07-17 | $249.56 | -0.57% | $246.87 | $253.49 | $246.87 | 1.96M |
| 2026-07-16 | $250.99 | +3.82% | $241.28 | $251.10 | $240.88 | 981.10K |
| 2026-07-15 | $241.76 | +0.15% | $242.12 | $245.27 | $241.04 | 755.70K |
| 2026-07-14 | $241.39 | -0.91% | $244.38 | $245.26 | $240.56 | 735.90K |
| 2026-07-13 | $243.61 | +0.21% | $243.41 | $246.38 | $242.03 | 534.30K |
| 2026-07-10 | $243.11 | -0.57% | $246.22 | $247.15 | $242.24 | 435.00K |
| 2026-07-09 | $244.51 | +0.40% | $243.26 | $246.24 | $240.89 | 475.30K |
| 2026-07-08 | $243.53 | -2.07% | $243.71 | $245.26 | $238.90 | 707.10K |
| 2026-07-07 | $248.68 | +1.41% | $247.03 | $248.91 | $244.98 | 752.10K |
| 2026-07-06 | $245.22 | +2.17% | $240.48 | $245.28 | $239.35 | 650.80K |
| 2026-07-02 | $240.02 | +1.00% | $238.57 | $241.54 | $237.85 | 507.90K |
| 2026-07-01 | $237.64 | +0.04% | $237.43 | $241.18 | $234.86 | 651.20K |
| 2026-06-30 | $237.54 | +1.62% | $232.98 | $238.48 | $231.37 | 954.00K |
| 2026-06-29 | $233.76 | +0.54% | $234.66 | $236.94 | $232.60 | 1.01M |
| 2026-06-26 | $232.51 | -1.23% | $233.83 | $235.00 | $228.51 | 1.63M |
| 2026-06-25 | $235.41 | -1.92% | $241.91 | $245.44 | $233.86 | 987.20K |
| 2026-06-24 | $240.02 | +1.53% | $238.49 | $250.34 | $237.00 | 1.15M |
| 2026-06-23 | $236.41 | +0.03% | $235.98 | $237.94 | $232.47 | 1.32M |
| 2026-06-22 | $236.34 | +0.91% | $233.40 | $237.35 | $232.11 | 1.07M |
| 2026-06-18 | $234.20 | +1.00% | $233.69 | $236.71 | $232.21 | 2.31M |
| 2026-06-17 | $231.89 | -1.31% | $233.40 | $239.12 | $230.86 | 1.00M |
| 2026-06-16 | $234.96 | -1.35% | $239.46 | $240.70 | $234.35 | 790.40K |
| 2026-06-15 | $238.17 | +0.03% | $239.45 | $242.36 | $238.09 | 877.50K |
| 2026-06-12 | $238.10 | -0.20% | $240.00 | $240.45 | $236.50 | 466.50K |
| 2026-06-11 | $238.58 | +2.96% | $232.56 | $238.80 | $231.62 | 547.60K |
| 2026-06-10 | $231.72 | -2.58% | $237.36 | $237.97 | $231.57 | 648.10K |
| 2026-06-09 | $237.85 | +1.11% | $236.09 | $241.43 | $233.80 | 456.70K |
| 2026-06-08 | $235.23 | -0.57% | $236.69 | $238.76 | $235.11 | 428.40K |
| 2026-06-05 | $236.57 | -2.23% | $239.46 | $241.10 | $235.45 | 581.40K |
| 2026-06-04 | $241.96 | +1.69% | $239.58 | $242.92 | $237.73 | 554.80K |
| 2026-06-03 | $237.94 | -1.28% | $240.47 | $242.19 | $236.37 | 551.30K |
| 2026-06-02 | $241.03 | +1.79% | $236.28 | $241.12 | $235.95 | 663.20K |
| 2026-06-01 | $236.80 | +1.23% | $232.97 | $238.19 | $229.88 | 771.90K |
| 2026-05-29 | $233.92 | -1.03% | $235.93 | $240.39 | $233.57 | 1.87M |
| 2026-05-28 | $236.35 | -0.68% | $235.17 | $237.36 | $232.23 | 764.20K |
| 2026-05-27 | $237.97 | -0.23% | $238.89 | $241.86 | $237.62 | 964.70K |
| 2026-05-26 | $238.53 | -0.91% | $242.08 | $242.10 | $237.67 | 636.40K |
| 2026-05-22 | $240.71 | +0.39% | $240.89 | $242.78 | $239.47 | 494.60K |