Illumina, Inc. ILMN
NASDAQ · United States · Health Technology
$273.68+1.68 (+0.62%)
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 | $273.68 | +0.62% | $272.71 | $280.17 | $270.30 | 2.94M |
| 2026-09-29 | $272.00 | +0.04% | $273.10 | $278.99 | $267.00 | 2.23M |
| 2026-09-28 | $271.90 | +0.70% | $265.95 | $275.69 | $262.89 | 2.98M |
| 2026-09-25 | $270.00 | -1.42% | $272.16 | $276.97 | $267.66 | 5.03M |
| 2026-09-24 | $273.90 | +7.25% | $253.79 | $277.95 | $250.92 | 3.48M |
| 2026-09-23 | $255.38 | +3.20% | $248.79 | $256.17 | $247.00 | 2.30M |
| 2026-09-22 | $247.46 | +3.62% | $237.09 | $248.16 | $234.57 | 2.64M |
| 2026-09-21 | $238.82 | -0.33% | $241.51 | $248.31 | $238.26 | 3.19M |
| 2026-09-18 | $239.62 | -2.27% | $249.13 | $250.06 | $236.42 | 32.59M |
| 2026-09-17 | $245.18 | +7.10% | $233.85 | $246.76 | $232.99 | 3.68M |
| 2026-09-16 | $228.93 | +2.99% | $224.49 | $236.00 | $223.70 | 3.37M |
| 2026-09-15 | $222.29 | +6.76% | $208.95 | $226.76 | $207.90 | 3.14M |
| 2026-09-14 | $208.21 | +0.85% | $206.74 | $208.93 | $202.82 | 2.06M |
| 2026-09-11 | $206.45 | +2.57% | $201.81 | $208.39 | $200.01 | 2.41M |
| 2026-09-10 | $201.27 | -1.82% | $203.69 | $206.07 | $200.56 | 1.29M |
| 2026-09-09 | $205.00 | -2.87% | $211.63 | $212.18 | $203.60 | 1.71M |
| 2026-09-08 | $211.06 | -3.28% | $218.65 | $219.45 | $210.15 | 1.82M |
| 2026-09-04 | $218.22 | -1.55% | $216.74 | $219.58 | $213.95 | 1.75M |
| 2026-09-03 | $221.66 | +3.94% | $213.24 | $221.76 | $210.94 | 1.72M |
| 2026-09-02 | $213.25 | +2.95% | $208.62 | $214.98 | $207.13 | 1.77M |
| 2026-09-01 | $207.13 | -3.04% | $212.36 | $213.39 | $206.82 | 1.50M |
| 2026-08-31 | $213.63 | -0.91% | $213.74 | $214.90 | $208.98 | 2.02M |
| 2026-08-28 | $215.59 | -5.31% | $224.73 | $225.10 | $214.61 | 1.79M |
| 2026-08-27 | $227.69 | +1.27% | $225.49 | $231.81 | $224.03 | 1.94M |
| 2026-08-26 | $224.84 | -0.07% | $220.78 | $227.70 | $220.00 | 1.71M |
| 2026-08-25 | $224.99 | +0.79% | $224.00 | $226.84 | $217.39 | 1.92M |
| 2026-08-24 | $223.22 | +1.74% | $215.98 | $223.97 | $212.37 | 2.25M |
| 2026-08-21 | $219.40 | +2.89% | $212.40 | $220.43 | $208.50 | 1.92M |
| 2026-08-20 | $213.24 | +4.02% | $200.30 | $220.32 | $200.30 | 3.28M |
| 2026-08-19 | $205.00 | +8.87% | $193.51 | $205.16 | $192.68 | 2.09M |
| 2026-08-18 | $188.29 | -2.51% | $192.13 | $192.83 | $187.54 | 1.19M |
| 2026-08-17 | $193.14 | +1.18% | $191.01 | $193.85 | $188.94 | 995.80K |
| 2026-08-14 | $190.89 | -0.91% | $190.05 | $192.78 | $188.00 | 993.00K |
| 2026-08-13 | $192.64 | -0.14% | $194.00 | $194.50 | $187.44 | 1.06M |
| 2026-08-12 | $192.91 | +0.04% | $192.01 | $193.55 | $189.24 | 1.26M |
| 2026-08-11 | $192.84 | +0.55% | $191.68 | $193.12 | $187.63 | 868.00K |
| 2026-08-10 | $191.79 | +2.04% | $186.69 | $193.45 | $186.64 | 1.69M |
| 2026-08-07 | $187.96 | -2.97% | $195.67 | $196.04 | $187.46 | 1.83M |
| 2026-08-06 | $193.72 | -3.08% | $196.73 | $196.73 | $187.05 | 4.28M |
| 2026-08-05 | $199.87 | -1.55% | $203.50 | $203.75 | $197.08 | 2.27M |
| 2026-08-04 | $203.01 | +2.45% | $199.26 | $203.44 | $196.00 | 3.10M |
| 2026-08-03 | $198.16 | -3.38% | $204.14 | $207.00 | $197.93 | 2.61M |
| 2026-07-31 | $205.10 | 0.00% | $203.28 | $205.93 | $192.68 | 4.10M |
| 2026-07-30 | $205.09 | +5.27% | $196.00 | $205.47 | $194.49 | 2.76M |
| 2026-07-29 | $194.82 | +0.95% | $193.24 | $196.68 | $189.47 | 1.69M |
| 2026-07-28 | $192.98 | +1.85% | $190.66 | $194.99 | $187.67 | 2.11M |
| 2026-07-27 | $189.47 | -2.38% | $194.35 | $195.04 | $188.51 | 1.74M |
| 2026-07-24 | $194.09 | -1.41% | $198.00 | $198.00 | $191.57 | 1.30M |
| 2026-07-23 | $196.86 | +3.14% | $193.02 | $199.14 | $192.82 | 1.22M |
| 2026-07-22 | $190.87 | -0.86% | $190.00 | $194.65 | $188.00 | 1.55M |
| 2026-07-21 | $192.53 | +4.25% | $180.03 | $192.88 | $178.88 | 1.37M |
| 2026-07-20 | $184.68 | -1.06% | $186.84 | $188.12 | $183.75 | 1.50M |
| 2026-07-17 | $186.65 | -1.89% | $188.34 | $190.25 | $184.06 | 1.25M |
| 2026-07-16 | $190.25 | +1.66% | $186.13 | $190.41 | $184.55 | 1.14M |
| 2026-07-15 | $187.15 | -2.12% | $191.44 | $191.87 | $184.02 | 1.78M |
| 2026-07-14 | $191.20 | +0.61% | $189.17 | $194.18 | $187.09 | 1.99M |
| 2026-07-13 | $190.05 | -0.08% | $188.52 | $190.71 | $186.29 | 1.20M |
| 2026-07-10 | $190.20 | -1.84% | $193.34 | $193.66 | $187.92 | 1.08M |
| 2026-07-09 | $193.76 | +3.17% | $188.93 | $195.97 | $188.48 | 1.73M |
| 2026-07-08 | $187.81 | -2.06% | $190.31 | $191.86 | $184.66 | 2.65M |
| 2026-07-07 | $191.76 | -1.32% | $193.92 | $196.66 | $189.09 | 2.58M |
| 2026-07-06 | $194.33 | +2.99% | $189.25 | $195.09 | $185.58 | 2.10M |
| 2026-07-02 | $188.68 | +2.60% | $186.76 | $189.46 | $184.40 | 2.94M |
| 2026-07-01 | $183.89 | +4.58% | $175.83 | $184.90 | $175.60 | 2.14M |
| 2026-06-30 | $175.83 | -2.91% | $180.97 | $181.00 | $174.78 | 1.76M |
| 2026-06-29 | $181.10 | +2.58% | $177.39 | $181.28 | $175.13 | 1.51M |
| 2026-06-26 | $176.55 | -0.62% | $176.07 | $179.93 | $173.24 | 2.20M |
| 2026-06-25 | $177.65 | +1.46% | $178.24 | $182.84 | $176.54 | 2.93M |
| 2026-06-24 | $175.09 | +6.16% | $166.12 | $177.76 | $166.04 | 2.65M |
| 2026-06-23 | $164.93 | +2.20% | $160.60 | $166.63 | $159.98 | 2.06M |
| 2026-06-22 | $161.38 | -0.34% | $161.83 | $163.79 | $158.91 | 1.79M |
| 2026-06-18 | $161.93 | +1.79% | $161.31 | $162.78 | $159.51 | 3.10M |
| 2026-06-17 | $159.09 | -3.16% | $163.24 | $165.40 | $157.63 | 1.59M |
| 2026-06-16 | $164.28 | -1.56% | $166.89 | $167.42 | $162.75 | 1.27M |
| 2026-06-15 | $166.89 | +3.68% | $161.61 | $166.97 | $160.78 | 2.16M |
| 2026-06-12 | $160.97 | -3.15% | $167.85 | $168.00 | $159.34 | 1.50M |
| 2026-06-11 | $166.21 | +2.30% | $162.47 | $166.21 | $160.65 | 1.49M |
| 2026-06-10 | $162.47 | +1.52% | $166.16 | $166.97 | $162.09 | 2.76M |
| 2026-06-09 | $160.03 | +1.26% | $158.76 | $161.12 | $155.55 | 1.46M |
| 2026-06-08 | $158.04 | -2.64% | $162.39 | $163.05 | $156.58 | 1.26M |
| 2026-06-05 | $162.32 | -3.42% | $167.58 | $168.63 | $160.60 | 2.06M |
| 2026-06-04 | $168.06 | -1.68% | $171.80 | $177.22 | $166.80 | 2.61M |
| 2026-06-03 | $170.93 | +5.16% | $162.89 | $172.49 | $160.10 | 3.14M |
| 2026-06-02 | $162.55 | -1.13% | $161.24 | $163.88 | $159.48 | 2.13M |
| 2026-06-01 | $164.40 | +0.88% | $160.85 | $165.97 | $160.84 | 2.19M |
| 2026-05-29 | $162.96 | +2.68% | $159.96 | $165.37 | $158.10 | 2.57M |
| 2026-05-28 | $158.70 | +5.68% | $150.10 | $158.79 | $150.10 | 2.30M |
| 2026-05-27 | $150.17 | +3.40% | $144.74 | $151.75 | $142.95 | 1.89M |
| 2026-05-26 | $145.23 | +0.57% | $144.61 | $146.42 | $142.61 | 1.60M |
| 2026-05-22 | $144.41 | -0.29% | $144.69 | $146.49 | $143.17 | 906.00K |