Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
199.36
+1.58 (0.80%)
Jun 18, 2025, 11:34 AM - Market open
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 198.64 | 199.78 | 197.36 | 199.97 | - | 1.11% | 50,843 |
| Jun 17, 2025 | 201.79 | 202.70 | 197.46 | 197.78 | 197.78 | -3.01% | 935,244 |
| Jun 16, 2025 | 202.22 | 204.31 | 201.00 | 203.92 | 203.92 | 1.29% | 849,818 |
| Jun 13, 2025 | 205.37 | 206.18 | 200.89 | 201.32 | 200.44 | -3.39% | 838,366 |
| Jun 12, 2025 | 208.40 | 209.63 | 207.65 | 208.39 | 207.47 | -0.35% | 693,294 |
| Jun 11, 2025 | 210.55 | 211.56 | 208.89 | 209.13 | 208.21 | -0.47% | 926,872 |
| Jun 10, 2025 | 208.52 | 210.20 | 208.20 | 210.12 | 209.20 | 0.88% | 683,523 |
| Jun 9, 2025 | 208.42 | 209.26 | 207.07 | 208.29 | 207.38 | 0.40% | 1,183,707 |
| Jun 6, 2025 | 206.72 | 207.85 | 205.61 | 207.45 | 206.54 | 0.96% | 750,749 |
| Jun 5, 2025 | 205.22 | 207.38 | 204.40 | 205.48 | 204.58 | 0.26% | 634,395 |
| Jun 4, 2025 | 205.94 | 206.59 | 204.41 | 204.95 | 204.05 | 0.22% | 465,746 |
| Jun 3, 2025 | 201.99 | 205.24 | 201.76 | 204.50 | 203.60 | 0.76% | 779,614 |
| Jun 2, 2025 | 202.56 | 202.97 | 199.26 | 202.95 | 202.06 | -0.01% | 663,145 |
| May 30, 2025 | 201.58 | 203.20 | 198.19 | 202.97 | 202.08 | 0.06% | 2,404,254 |
| May 29, 2025 | 203.58 | 203.70 | 200.85 | 202.84 | 201.95 | 0.45% | 586,417 |
| May 28, 2025 | 205.38 | 205.38 | 201.71 | 201.93 | 201.04 | -1.74% | 780,235 |
| May 27, 2025 | 204.00 | 205.51 | 201.65 | 205.51 | 204.61 | 2.45% | 730,842 |
| May 23, 2025 | 197.55 | 201.99 | 197.55 | 200.59 | 199.71 | -0.49% | 535,860 |
| May 22, 2025 | 199.85 | 202.82 | 199.49 | 201.58 | 200.69 | 0.42% | 730,616 |
| May 21, 2025 | 202.09 | 204.75 | 200.25 | 200.74 | 199.86 | -1.48% | 720,556 |
| May 20, 2025 | 203.66 | 204.94 | 203.01 | 203.76 | 202.87 | -0.56% | 714,044 |
| May 19, 2025 | 202.19 | 205.52 | 202.19 | 204.90 | 204.00 | -0.19% | 524,716 |
| May 16, 2025 | 202.72 | 205.36 | 201.46 | 205.28 | 204.38 | 1.66% | 697,110 |
| May 15, 2025 | 199.72 | 202.63 | 199.72 | 201.92 | 201.03 | 0.67% | 745,327 |
| May 14, 2025 | 199.64 | 201.42 | 199.24 | 200.58 | 199.70 | 0.07% | 634,681 |
| May 13, 2025 | 199.00 | 201.52 | 198.56 | 200.44 | 199.56 | 1.24% | 814,979 |
| May 12, 2025 | 201.56 | 202.84 | 196.55 | 197.98 | 197.11 | 3.42% | 791,599 |
| May 9, 2025 | 191.39 | 194.58 | 189.58 | 191.43 | 190.59 | 0.54% | 544,644 |
| May 8, 2025 | 190.00 | 192.78 | 189.70 | 190.41 | 189.57 | 1.14% | 978,022 |
| May 7, 2025 | 187.00 | 188.80 | 184.47 | 188.26 | 187.43 | 0.60% | 928,414 |
| May 6, 2025 | 188.11 | 189.53 | 185.69 | 187.14 | 186.32 | -1.58% | 759,832 |
| May 5, 2025 | 189.76 | 190.99 | 188.30 | 190.15 | 189.31 | -0.85% | 875,519 |
| May 2, 2025 | 189.67 | 193.44 | 188.61 | 191.78 | 190.94 | 2.68% | 826,687 |
| May 1, 2025 | 185.90 | 189.50 | 183.64 | 186.78 | 185.96 | -0.05% | 1,019,654 |
| Apr 30, 2025 | 185.98 | 191.46 | 178.74 | 186.87 | 186.05 | -8.44% | 2,913,568 |
| Apr 29, 2025 | 201.14 | 204.82 | 200.08 | 204.10 | 203.20 | 1.73% | 1,251,337 |
| Apr 28, 2025 | 199.29 | 201.63 | 198.06 | 200.63 | 199.75 | 0.84% | 837,367 |
| Apr 25, 2025 | 199.08 | 199.36 | 196.83 | 198.96 | 198.09 | -0.08% | 561,199 |
| Apr 24, 2025 | 195.06 | 199.45 | 193.75 | 199.11 | 198.24 | 2.72% | 686,628 |
| Apr 23, 2025 | 196.45 | 200.00 | 192.90 | 193.83 | 192.98 | 1.26% | 817,505 |
| Apr 22, 2025 | 190.00 | 192.26 | 188.77 | 191.41 | 190.57 | 2.45% | 747,449 |
| Apr 21, 2025 | 187.12 | 188.64 | 183.75 | 186.83 | 186.01 | -1.98% | 627,751 |
| Apr 17, 2025 | 191.86 | 191.92 | 188.43 | 190.61 | 189.77 | 0.87% | 804,203 |
| Apr 16, 2025 | 190.69 | 192.99 | 186.51 | 188.96 | 188.13 | -1.74% | 749,068 |
| Apr 15, 2025 | 191.58 | 194.08 | 190.99 | 192.31 | 191.47 | 0.11% | 579,363 |
| Apr 14, 2025 | 194.62 | 195.12 | 190.94 | 192.10 | 191.26 | 1.22% | 820,207 |
| Apr 11, 2025 | 185.44 | 190.68 | 184.06 | 189.78 | 188.95 | 1.58% | 700,987 |
| Apr 10, 2025 | 188.55 | 190.19 | 181.37 | 186.83 | 186.01 | -3.05% | 1,061,572 |
| Apr 9, 2025 | 170.02 | 195.82 | 170.00 | 192.71 | 191.86 | 10.99% | 2,155,299 |
| Apr 8, 2025 | 186.53 | 187.82 | 170.08 | 173.63 | 172.87 | -4.00% | 1,791,041 |