Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
231.60
-3.50 (-1.49%)
At close: Mar 18, 2026, 4:00 PM EDT
231.50
-0.10 (-0.04%)
After-hours: Mar 18, 2026, 7:48 PM EDT
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 232.74 | 233.89 | 231.20 | 231.60 | 231.60 | -1.49% | 494,730 |
| Mar 17, 2026 | 237.23 | 238.47 | 234.34 | 235.10 | 235.10 | 0.11% | 519,268 |
| Mar 16, 2026 | 234.00 | 238.11 | 233.58 | 234.83 | 234.83 | 0.56% | 684,166 |
| Mar 13, 2026 | 236.89 | 238.92 | 232.63 | 233.52 | 233.52 | -0.94% | 424,050 |
| Mar 12, 2026 | 232.48 | 239.24 | 230.83 | 235.73 | 234.83 | -0.15% | 734,322 |
| Mar 11, 2026 | 241.41 | 241.41 | 233.91 | 236.09 | 235.19 | -2.18% | 857,925 |
| Mar 10, 2026 | 241.81 | 245.00 | 238.09 | 241.34 | 240.42 | -0.53% | 704,163 |
| Mar 9, 2026 | 240.14 | 244.19 | 236.45 | 242.63 | 241.70 | -0.35% | 880,977 |
| Mar 6, 2026 | 236.70 | 243.96 | 233.64 | 243.48 | 242.55 | 1.38% | 1,012,530 |
| Mar 5, 2026 | 248.89 | 250.20 | 237.99 | 240.17 | 239.25 | -4.38% | 866,553 |
| Mar 4, 2026 | 252.02 | 253.11 | 248.21 | 251.18 | 250.22 | 0.20% | 1,051,777 |
| Mar 3, 2026 | 248.51 | 252.32 | 243.46 | 250.69 | 249.73 | -1.75% | 1,523,130 |
| Mar 2, 2026 | 248.76 | 255.90 | 246.26 | 255.16 | 254.19 | 0.92% | 741,340 |
| Feb 27, 2026 | 251.28 | 255.00 | 250.53 | 252.83 | 251.86 | -0.52% | 1,704,958 |
| Feb 26, 2026 | 250.64 | 254.27 | 245.88 | 254.16 | 253.19 | 0.86% | 929,152 |
| Feb 25, 2026 | 251.83 | 252.33 | 246.31 | 251.99 | 251.03 | 0.20% | 869,355 |
| Feb 24, 2026 | 247.17 | 253.43 | 245.84 | 251.49 | 250.53 | 1.78% | 847,987 |
| Feb 23, 2026 | 247.00 | 250.19 | 245.79 | 247.10 | 246.16 | -0.72% | 901,767 |
| Feb 20, 2026 | 240.90 | 248.95 | 239.22 | 248.90 | 247.95 | 3.79% | 1,515,219 |
| Feb 19, 2026 | 242.45 | 249.90 | 235.97 | 239.80 | 238.88 | 0.99% | 1,887,574 |
| Feb 18, 2026 | 251.19 | 256.80 | 236.19 | 237.46 | 236.55 | 9.44% | 3,050,536 |
| Feb 17, 2026 | 216.72 | 220.95 | 212.61 | 216.98 | 216.15 | 1.04% | 1,849,518 |
| Feb 13, 2026 | 205.02 | 216.34 | 204.43 | 214.74 | 213.92 | 5.67% | 1,556,667 |
| Feb 12, 2026 | 207.02 | 208.02 | 201.19 | 203.22 | 202.44 | -1.63% | 1,110,207 |
| Feb 11, 2026 | 208.41 | 209.02 | 204.34 | 206.58 | 205.79 | -0.88% | 680,309 |
| Feb 10, 2026 | 206.48 | 210.38 | 206.48 | 208.41 | 207.61 | 1.16% | 756,871 |
| Feb 9, 2026 | 201.74 | 206.14 | 201.74 | 206.03 | 205.24 | 1.83% | 634,493 |
| Feb 6, 2026 | 200.54 | 202.52 | 198.74 | 202.33 | 201.56 | 1.83% | 718,937 |
| Feb 5, 2026 | 205.24 | 205.43 | 197.61 | 198.69 | 197.93 | -3.20% | 1,249,796 |
| Feb 4, 2026 | 198.84 | 206.74 | 198.34 | 205.26 | 204.48 | 2.01% | 1,309,332 |
| Feb 3, 2026 | 204.90 | 206.25 | 198.27 | 201.22 | 200.45 | -2.75% | 1,460,735 |
| Feb 2, 2026 | 201.50 | 207.43 | 201.50 | 206.92 | 206.13 | 2.62% | 786,162 |
| Jan 30, 2026 | 202.41 | 203.37 | 201.14 | 201.64 | 200.87 | -1.47% | 866,116 |
| Jan 29, 2026 | 204.78 | 205.20 | 200.50 | 204.65 | 203.87 | 0.08% | 990,481 |
| Jan 28, 2026 | 204.93 | 206.73 | 203.89 | 204.48 | 203.70 | -0.16% | 495,547 |
| Jan 27, 2026 | 206.81 | 208.69 | 200.58 | 204.80 | 204.02 | -1.02% | 857,391 |
| Jan 26, 2026 | 206.70 | 208.49 | 205.60 | 206.92 | 206.13 | 0.36% | 1,093,761 |
| Jan 23, 2026 | 205.20 | 208.65 | 205.08 | 206.17 | 205.38 | 0.02% | 863,900 |
| Jan 22, 2026 | 206.00 | 207.76 | 204.48 | 206.12 | 205.33 | 0.76% | 1,098,562 |
| Jan 21, 2026 | 202.10 | 206.30 | 201.18 | 204.57 | 203.79 | 1.91% | 1,288,129 |
| Jan 20, 2026 | 205.07 | 206.62 | 200.40 | 200.73 | 199.96 | -5.23% | 1,335,974 |
| Jan 16, 2026 | 213.74 | 214.46 | 211.43 | 211.80 | 210.99 | -0.38% | 793,123 |
| Jan 15, 2026 | 211.82 | 213.29 | 210.24 | 212.60 | 211.79 | 0.51% | 794,869 |
| Jan 14, 2026 | 213.57 | 213.57 | 209.59 | 211.52 | 210.71 | -1.12% | 954,316 |
| Jan 13, 2026 | 211.97 | 214.33 | 211.19 | 213.91 | 213.09 | 1.14% | 591,532 |
| Jan 12, 2026 | 211.24 | 212.33 | 208.98 | 211.49 | 210.68 | -0.36% | 770,332 |
| Jan 9, 2026 | 214.19 | 214.32 | 210.88 | 212.25 | 211.44 | -0.57% | 626,068 |
| Jan 8, 2026 | 209.00 | 214.23 | 208.62 | 213.46 | 212.65 | 1.32% | 1,068,276 |
| Jan 7, 2026 | 210.00 | 211.27 | 208.09 | 210.68 | 209.88 | 0.64% | 992,128 |
| Jan 6, 2026 | 205.57 | 209.91 | 204.57 | 209.35 | 208.55 | 2.74% | 807,877 |