Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
192.32
+0.22 (0.11%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 191.58 | 194.08 | 190.99 | 192.31 | 192.31 | 0.11% | 579,363 |
| Apr 14, 2025 | 194.62 | 195.12 | 190.94 | 192.10 | 192.10 | 1.22% | 820,207 |
| Apr 11, 2025 | 185.44 | 190.68 | 184.06 | 189.78 | 189.78 | 1.58% | 700,987 |
| Apr 10, 2025 | 188.55 | 190.19 | 181.37 | 186.83 | 186.83 | -3.05% | 1,061,572 |
| Apr 9, 2025 | 170.02 | 195.82 | 170.00 | 192.71 | 192.71 | 10.99% | 2,155,299 |
| Apr 8, 2025 | 186.53 | 187.82 | 170.08 | 173.63 | 173.63 | -4.00% | 1,791,041 |
| Apr 7, 2025 | 174.21 | 186.95 | 169.26 | 180.86 | 180.86 | 1.34% | 1,646,382 |
| Apr 4, 2025 | 179.52 | 183.13 | 175.11 | 178.46 | 178.46 | -3.71% | 2,506,556 |
| Apr 3, 2025 | 189.24 | 191.00 | 181.92 | 185.34 | 185.34 | -15.01% | 2,810,133 |
| Apr 2, 2025 | 214.25 | 219.12 | 213.74 | 218.07 | 218.07 | 0.23% | 911,543 |
| Apr 1, 2025 | 216.15 | 219.50 | 213.31 | 217.57 | 217.57 | 0.20% | 900,173 |
| Mar 31, 2025 | 212.94 | 218.54 | 212.39 | 217.13 | 217.13 | 1.62% | 1,059,123 |
| Mar 28, 2025 | 216.14 | 217.89 | 212.42 | 213.66 | 213.66 | -1.52% | 608,541 |
| Mar 27, 2025 | 215.63 | 218.50 | 214.36 | 216.96 | 216.96 | 0.06% | 736,826 |
| Mar 26, 2025 | 218.14 | 219.90 | 216.79 | 216.83 | 216.83 | -0.80% | 781,611 |
| Mar 25, 2025 | 214.78 | 219.18 | 213.82 | 218.57 | 218.57 | 1.91% | 1,079,325 |
| Mar 24, 2025 | 213.44 | 215.32 | 211.82 | 214.47 | 214.47 | 2.04% | 901,949 |
| Mar 21, 2025 | 206.87 | 210.34 | 204.64 | 210.19 | 210.19 | 0.71% | 4,656,160 |
| Mar 20, 2025 | 207.45 | 211.22 | 207.40 | 208.71 | 208.71 | -0.03% | 1,093,438 |
| Mar 19, 2025 | 207.33 | 210.48 | 205.70 | 208.77 | 208.77 | 1.04% | 1,088,885 |
| Mar 18, 2025 | 211.61 | 211.91 | 204.80 | 206.63 | 206.63 | -2.73% | 1,239,474 |
| Mar 17, 2025 | 212.69 | 212.98 | 205.72 | 212.44 | 212.44 | -0.68% | 1,376,564 |
| Mar 14, 2025 | 210.51 | 214.26 | 210.51 | 213.90 | 213.90 | 2.16% | 916,348 |
| Mar 13, 2025 | 214.06 | 215.95 | 208.21 | 209.37 | 208.64 | -2.89% | 1,058,628 |
| Mar 12, 2025 | 216.31 | 217.95 | 212.92 | 215.61 | 214.86 | 1.13% | 814,906 |
| Mar 11, 2025 | 216.22 | 220.16 | 212.86 | 213.21 | 212.47 | -0.98% | 952,801 |
| Mar 10, 2025 | 215.24 | 219.39 | 212.59 | 215.32 | 214.57 | -1.83% | 830,038 |
| Mar 7, 2025 | 219.86 | 220.52 | 210.16 | 219.34 | 218.57 | -1.16% | 1,082,728 |
| Mar 6, 2025 | 223.19 | 227.30 | 221.61 | 221.91 | 221.14 | -1.29% | 811,239 |
| Mar 5, 2025 | 220.31 | 225.09 | 220.23 | 224.81 | 224.03 | 2.13% | 791,210 |
| Mar 4, 2025 | 225.09 | 225.57 | 216.86 | 220.12 | 219.35 | -2.70% | 1,142,303 |
| Mar 3, 2025 | 228.00 | 231.44 | 224.62 | 226.22 | 225.43 | -1.18% | 1,050,937 |
| Feb 28, 2025 | 225.06 | 229.49 | 224.23 | 228.93 | 228.13 | 2.17% | 1,207,449 |
| Feb 27, 2025 | 227.57 | 229.94 | 223.81 | 224.06 | 223.28 | -1.26% | 884,703 |
| Feb 26, 2025 | 225.00 | 228.61 | 224.23 | 226.92 | 226.13 | 0.39% | 773,503 |
| Feb 25, 2025 | 223.08 | 226.72 | 222.25 | 226.04 | 225.25 | 1.45% | 1,030,179 |
| Feb 24, 2025 | 226.68 | 229.00 | 222.43 | 222.81 | 222.03 | -0.85% | 842,150 |
| Feb 21, 2025 | 229.90 | 230.14 | 222.45 | 224.71 | 223.93 | -1.88% | 1,072,639 |
| Feb 20, 2025 | 239.08 | 240.64 | 226.25 | 229.01 | 228.21 | -5.34% | 1,635,360 |
| Feb 19, 2025 | 238.00 | 246.50 | 229.33 | 241.93 | 241.09 | 12.64% | 3,142,750 |
| Feb 18, 2025 | 213.50 | 215.02 | 209.70 | 214.78 | 214.03 | 1.02% | 1,358,520 |
| Feb 14, 2025 | 211.12 | 213.73 | 209.32 | 212.62 | 211.88 | 1.14% | 892,166 |
| Feb 13, 2025 | 210.30 | 210.51 | 206.84 | 210.23 | 209.50 | 0.29% | 784,925 |
| Feb 12, 2025 | 208.02 | 211.16 | 201.63 | 209.63 | 208.90 | -0.92% | 952,993 |
| Feb 11, 2025 | 215.63 | 215.75 | 209.80 | 211.57 | 210.83 | -1.93% | 860,810 |
| Feb 10, 2025 | 218.25 | 219.49 | 213.88 | 215.73 | 214.98 | -0.89% | 913,443 |
| Feb 7, 2025 | 219.53 | 223.33 | 216.94 | 217.67 | 216.91 | -0.96% | 623,771 |
| Feb 6, 2025 | 219.93 | 220.00 | 216.58 | 219.78 | 219.01 | 0.42% | 581,270 |
| Feb 5, 2025 | 219.09 | 220.52 | 216.30 | 218.85 | 218.09 | 0.29% | 522,605 |
| Feb 4, 2025 | 216.21 | 218.66 | 215.75 | 218.22 | 217.46 | 1.27% | 590,019 |