Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
219.34
-2.57 (-1.16%)
Mar 7, 2025, 4:00 PM EST - Market closed
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 219.86 | 220.52 | 210.16 | 219.34 | 219.34 | -1.16% | 1,082,728 |
| Mar 6, 2025 | 223.19 | 227.30 | 221.61 | 221.91 | 221.91 | -1.29% | 811,239 |
| Mar 5, 2025 | 220.31 | 225.09 | 220.23 | 224.81 | 224.81 | 2.13% | 791,210 |
| Mar 4, 2025 | 225.09 | 225.57 | 216.86 | 220.12 | 220.12 | -2.70% | 1,142,303 |
| Mar 3, 2025 | 228.00 | 231.44 | 224.62 | 226.22 | 226.22 | -1.18% | 1,050,937 |
| Feb 28, 2025 | 225.06 | 229.49 | 224.23 | 228.93 | 228.93 | 2.17% | 1,207,449 |
| Feb 27, 2025 | 227.57 | 229.94 | 223.81 | 224.06 | 224.06 | -1.26% | 884,703 |
| Feb 26, 2025 | 225.00 | 228.61 | 224.23 | 226.92 | 226.92 | 0.39% | 773,503 |
| Feb 25, 2025 | 223.08 | 226.72 | 222.25 | 226.04 | 226.04 | 1.45% | 1,030,179 |
| Feb 24, 2025 | 226.68 | 229.00 | 222.43 | 222.81 | 222.81 | -0.85% | 842,150 |
| Feb 21, 2025 | 229.90 | 230.14 | 222.45 | 224.71 | 224.71 | -1.88% | 1,072,639 |
| Feb 20, 2025 | 239.08 | 240.64 | 226.25 | 229.01 | 229.01 | -5.34% | 1,635,360 |
| Feb 19, 2025 | 238.00 | 246.50 | 229.33 | 241.93 | 241.93 | 12.64% | 3,142,750 |
| Feb 18, 2025 | 213.50 | 215.02 | 209.70 | 214.78 | 214.78 | 1.02% | 1,358,520 |
| Feb 14, 2025 | 211.12 | 213.73 | 209.32 | 212.62 | 212.62 | 1.14% | 892,166 |
| Feb 13, 2025 | 210.30 | 210.51 | 206.84 | 210.23 | 210.23 | 0.29% | 784,925 |
| Feb 12, 2025 | 208.02 | 211.16 | 201.63 | 209.63 | 209.63 | -0.92% | 952,993 |
| Feb 11, 2025 | 215.63 | 215.75 | 209.80 | 211.57 | 211.57 | -1.93% | 860,810 |
| Feb 10, 2025 | 218.25 | 219.49 | 213.88 | 215.73 | 215.73 | -0.89% | 913,443 |
| Feb 7, 2025 | 219.53 | 223.33 | 216.94 | 217.67 | 217.67 | -0.96% | 623,771 |
| Feb 6, 2025 | 219.93 | 220.00 | 216.58 | 219.78 | 219.78 | 0.42% | 581,270 |
| Feb 5, 2025 | 219.09 | 220.52 | 216.30 | 218.85 | 218.85 | 0.29% | 522,605 |
| Feb 4, 2025 | 216.21 | 218.66 | 215.75 | 218.22 | 218.22 | 1.27% | 590,019 |
| Feb 3, 2025 | 211.96 | 216.35 | 208.49 | 215.49 | 215.49 | -0.17% | 1,008,598 |
| Jan 31, 2025 | 217.04 | 219.72 | 215.40 | 215.85 | 215.85 | -0.55% | 622,098 |
| Jan 30, 2025 | 214.21 | 218.42 | 213.24 | 217.04 | 217.04 | 1.26% | 650,402 |
| Jan 29, 2025 | 218.48 | 218.48 | 212.88 | 214.34 | 214.34 | -1.58% | 714,759 |
| Jan 28, 2025 | 215.91 | 220.53 | 214.46 | 217.78 | 217.78 | 1.34% | 864,439 |
| Jan 27, 2025 | 214.59 | 215.80 | 213.12 | 214.91 | 214.91 | 0.32% | 696,521 |
| Jan 24, 2025 | 214.85 | 215.35 | 213.66 | 214.23 | 214.23 | -0.63% | 499,500 |
| Jan 23, 2025 | 216.16 | 216.16 | 212.16 | 215.58 | 215.58 | -0.29% | 790,732 |
| Jan 22, 2025 | 217.91 | 219.00 | 215.29 | 216.20 | 216.20 | -0.74% | 502,275 |
| Jan 21, 2025 | 215.89 | 218.37 | 215.70 | 217.82 | 217.82 | 0.98% | 663,899 |
| Jan 17, 2025 | 216.02 | 216.83 | 214.60 | 215.70 | 215.70 | 0.53% | 747,122 |
| Jan 16, 2025 | 214.58 | 215.44 | 212.89 | 214.56 | 214.56 | 0.52% | 511,243 |
| Jan 15, 2025 | 215.50 | 216.55 | 212.80 | 213.45 | 213.45 | 0.56% | 700,954 |
| Jan 14, 2025 | 209.67 | 213.24 | 209.67 | 212.27 | 212.27 | 1.84% | 779,293 |
| Jan 13, 2025 | 206.32 | 208.56 | 205.26 | 208.44 | 208.44 | -0.34% | 718,980 |
| Jan 10, 2025 | 209.00 | 210.07 | 206.75 | 209.16 | 209.16 | -1.05% | 742,272 |
| Jan 8, 2025 | 208.02 | 211.63 | 207.75 | 211.39 | 211.39 | 1.36% | 675,914 |
| Jan 7, 2025 | 208.00 | 211.50 | 207.58 | 208.55 | 208.55 | 0.35% | 596,060 |
| Jan 6, 2025 | 208.75 | 210.48 | 206.90 | 207.83 | 207.83 | 0.33% | 643,384 |
| Jan 3, 2025 | 205.53 | 207.35 | 204.51 | 207.15 | 207.15 | 1.27% | 623,469 |
| Jan 2, 2025 | 207.79 | 208.29 | 203.30 | 204.55 | 204.55 | -0.83% | 831,465 |
| Dec 31, 2024 | 207.69 | 208.18 | 206.08 | 206.26 | 206.26 | -0.58% | 496,061 |
| Dec 30, 2024 | 207.03 | 208.50 | 205.26 | 207.46 | 207.46 | -0.91% | 428,235 |
| Dec 27, 2024 | 209.69 | 211.52 | 208.19 | 209.36 | 209.36 | -0.62% | 670,716 |
| Dec 26, 2024 | 209.88 | 211.78 | 209.10 | 210.67 | 210.67 | -0.17% | 838,973 |
| Dec 24, 2024 | 210.19 | 211.07 | 208.98 | 211.02 | 211.02 | 0.82% | 222,993 |
| Dec 23, 2024 | 207.65 | 210.01 | 206.50 | 209.30 | 209.30 | 0.15% | 527,608 |