Garmin Ltd. (BIT:1GRMN)
Italy · Delayed Price · Currency is EUR 222.00
+2.00 (0.91%)
At close: Mar 4, 2026
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 222.00 | 222.00 | 222.00 | 216.00 | 216.00 | - | 5 |
| Mar 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Mar 2, 2026 | 208.00 | 208.00 | 208.00 | 220.00 | 220.00 | 2.80% | 6 |
| Feb 27, 2026 | 224.00 | 224.00 | 224.00 | 214.00 | 214.00 | - | 4 |
| Feb 26, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Feb 25, 2026 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | 0.94% | 20 |
| Feb 24, 2026 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 0.95% | 20 |
| Feb 23, 2026 | 204.00 | 204.00 | 204.00 | 210.00 | 210.00 | 2.94% | 1 |
| Feb 20, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Feb 19, 2026 | 204.00 | 216.00 | 198.00 | 202.00 | 202.00 | -0.98% | 30 |
| Feb 18, 2026 | 190.00 | 214.00 | 190.00 | 204.00 | 204.00 | 12.71% | 83 |
| Feb 17, 2026 | 179.00 | 179.00 | 179.00 | 181.00 | 181.00 | - | 80 |
| Feb 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4.62% | - |
| Feb 13, 2026 | 177.00 | 177.00 | 174.00 | 173.00 | 173.00 | 1.17% | 100 |
| Feb 12, 2026 | 174.00 | 174.00 | 174.00 | 171.00 | 171.00 | 1.18% | 12 |
| Feb 11, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Feb 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Feb 9, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Feb 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Feb 4, 2026 | 176.00 | 176.00 | 176.00 | 173.00 | 173.00 | 0.58% | 1 |
| Feb 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Feb 2, 2026 | 165.00 | 173.00 | 165.00 | 173.00 | 173.00 | 1.17% | 18 |
| Jan 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Jan 29, 2026 | 175.00 | 175.00 | 175.00 | 169.00 | 169.00 | -2.31% | 6 |
| Jan 28, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | - |
| Jan 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Jan 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Jan 23, 2026 | 177.00 | 177.00 | 177.00 | 176.00 | 176.00 | 0.57% | 10 |
| Jan 22, 2026 | 179.00 | 179.00 | 176.00 | 175.00 | 175.00 | 1.16% | 130 |
| Jan 21, 2026 | 176.00 | 176.00 | 176.00 | 173.00 | 173.00 | -0.57% | 2 |
| Jan 20, 2026 | 177.00 | 177.00 | 170.00 | 174.00 | 174.00 | -16.35% | 293 |
| Jan 19, 2026 | 173.00 | 173.00 | 173.00 | 208.00 | 208.00 | 15.56% | 10 |
| Jan 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Jan 15, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Jan 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Jan 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Jan 12, 2026 | 178.00 | 178.00 | 178.00 | 181.00 | 181.00 | -0.55% | 3 |
| Jan 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Jan 8, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Jan 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | - |
| Jan 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | - |
| Jan 5, 2026 | 174.00 | 174.00 | 174.00 | 175.00 | 175.00 | 2.34% | 2 |
| Jan 2, 2026 | 176.00 | 176.00 | 176.00 | 171.00 | 171.00 | -2.29% | 3 |
| Dec 30, 2025 | 182.00 | 182.00 | 182.00 | 175.00 | 175.00 | - | 2 |
| Dec 29, 2025 | 180.00 | 180.00 | 180.00 | 175.00 | 175.00 | 1.16% | 6 |
| Dec 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Dec 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Dec 19, 2025 | 167.00 | 176.00 | 167.00 | 173.00 | 173.00 | -0.57% | 14 |
| Dec 18, 2025 | 172.00 | 172.00 | 172.00 | 174.00 | 174.00 | -0.57% | 9 |