Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
205.51
+0.51 (0.25%)
At close: Dec 26, 2025, 4:00 PM EST
205.68
+0.17 (0.08%)
After-hours: Dec 26, 2025, 7:40 PM EST
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 204.90 | 205.77 | 203.99 | 205.51 | 205.51 | 0.25% | 414,363 |
| Dec 24, 2025 | 203.02 | 205.77 | 202.60 | 205.00 | 205.00 | 0.88% | 279,329 |
| Dec 23, 2025 | 204.77 | 206.24 | 203.15 | 203.22 | 203.22 | -1.25% | 619,083 |
| Dec 22, 2025 | 203.56 | 205.82 | 202.78 | 205.80 | 205.80 | 2.07% | 790,125 |
| Dec 19, 2025 | 202.27 | 203.25 | 200.53 | 201.62 | 201.62 | -0.29% | 2,720,503 |
| Dec 18, 2025 | 202.35 | 204.71 | 201.36 | 202.20 | 202.20 | 0.36% | 1,247,769 |
| Dec 17, 2025 | 205.57 | 209.50 | 201.26 | 201.47 | 201.47 | -2.69% | 1,125,421 |
| Dec 16, 2025 | 206.71 | 207.70 | 205.01 | 207.04 | 207.04 | -0.09% | 1,474,225 |
| Dec 15, 2025 | 208.39 | 209.62 | 206.68 | 207.23 | 207.23 | -0.54% | 1,480,797 |
| Dec 12, 2025 | 210.69 | 211.00 | 207.26 | 208.36 | 208.36 | -1.15% | 995,369 |
| Dec 11, 2025 | 211.21 | 211.74 | 208.75 | 210.79 | 209.89 | 0.24% | 913,412 |
| Dec 10, 2025 | 202.09 | 211.43 | 202.09 | 210.28 | 209.38 | 3.98% | 1,102,739 |
| Dec 9, 2025 | 201.27 | 203.98 | 201.11 | 202.24 | 201.38 | 0.48% | 462,542 |
| Dec 8, 2025 | 203.00 | 203.28 | 200.90 | 201.27 | 200.41 | -1.14% | 720,943 |
| Dec 5, 2025 | 202.00 | 204.48 | 201.06 | 203.59 | 202.72 | 0.74% | 999,827 |
| Dec 4, 2025 | 199.97 | 205.47 | 199.00 | 202.09 | 201.23 | 1.32% | 1,392,396 |
| Dec 3, 2025 | 200.76 | 201.19 | 198.30 | 199.46 | 198.61 | 1.16% | 954,166 |
| Dec 2, 2025 | 197.47 | 198.50 | 196.14 | 197.18 | 196.34 | 0.15% | 1,229,062 |
| Dec 1, 2025 | 193.92 | 198.43 | 193.27 | 196.88 | 196.04 | 0.80% | 1,077,286 |
| Nov 28, 2025 | 194.76 | 196.13 | 194.08 | 195.32 | 194.49 | 0.27% | 393,413 |
| Nov 26, 2025 | 192.84 | 195.25 | 192.60 | 194.79 | 193.96 | 0.96% | 818,425 |
| Nov 25, 2025 | 193.46 | 194.50 | 191.44 | 192.93 | 192.11 | 0.28% | 971,382 |
| Nov 24, 2025 | 192.71 | 193.70 | 191.43 | 192.40 | 191.58 | 0.09% | 2,234,449 |
| Nov 21, 2025 | 188.62 | 193.23 | 187.51 | 192.23 | 191.41 | 2.74% | 1,517,236 |
| Nov 20, 2025 | 193.12 | 194.27 | 186.67 | 187.10 | 186.30 | -1.33% | 833,603 |
| Nov 19, 2025 | 189.50 | 190.95 | 188.49 | 189.62 | 188.81 | -0.12% | 804,964 |
| Nov 18, 2025 | 189.42 | 191.48 | 187.53 | 189.85 | 189.04 | 0.03% | 1,149,316 |
| Nov 17, 2025 | 193.00 | 193.79 | 188.84 | 189.80 | 188.99 | -2.23% | 1,305,954 |
| Nov 14, 2025 | 194.10 | 195.99 | 192.60 | 194.13 | 193.30 | -0.48% | 1,575,882 |
| Nov 13, 2025 | 199.45 | 199.95 | 194.72 | 195.06 | 194.23 | -1.79% | 1,139,667 |
| Nov 12, 2025 | 200.28 | 202.36 | 198.24 | 198.61 | 197.76 | -0.53% | 1,228,419 |
| Nov 11, 2025 | 203.09 | 203.54 | 198.46 | 199.66 | 198.81 | -1.51% | 822,776 |
| Nov 10, 2025 | 202.29 | 204.25 | 201.26 | 202.73 | 201.86 | 0.78% | 903,504 |
| Nov 7, 2025 | 203.75 | 203.75 | 198.20 | 201.16 | 200.30 | -1.38% | 1,138,530 |
| Nov 6, 2025 | 205.19 | 206.45 | 201.93 | 203.98 | 203.11 | -0.73% | 894,627 |
| Nov 5, 2025 | 203.64 | 205.49 | 200.64 | 205.48 | 204.60 | 0.01% | 1,366,830 |
| Nov 4, 2025 | 208.97 | 209.08 | 203.63 | 205.45 | 204.57 | -2.42% | 1,541,268 |
| Nov 3, 2025 | 213.56 | 213.56 | 209.62 | 210.54 | 209.64 | -1.59% | 1,056,037 |
| Oct 31, 2025 | 214.90 | 216.06 | 212.37 | 213.94 | 213.03 | -0.48% | 1,268,842 |
| Oct 30, 2025 | 219.16 | 224.97 | 214.91 | 214.97 | 214.05 | -2.11% | 1,401,596 |
| Oct 29, 2025 | 220.67 | 227.29 | 213.36 | 219.61 | 218.67 | -11.48% | 2,976,133 |
| Oct 28, 2025 | 250.01 | 250.62 | 244.89 | 248.09 | 247.03 | -1.32% | 1,123,876 |
| Oct 27, 2025 | 252.37 | 253.94 | 251.41 | 251.42 | 250.35 | 0.39% | 603,586 |
| Oct 24, 2025 | 252.97 | 252.97 | 249.94 | 250.45 | 249.38 | 0.11% | 559,035 |
| Oct 23, 2025 | 248.93 | 251.42 | 248.89 | 250.17 | 249.10 | 1.06% | 480,245 |
| Oct 22, 2025 | 251.64 | 253.58 | 247.42 | 247.55 | 246.49 | -1.51% | 779,489 |
| Oct 21, 2025 | 249.25 | 252.09 | 248.54 | 251.34 | 250.27 | 0.89% | 465,137 |
| Oct 20, 2025 | 250.01 | 252.13 | 249.13 | 249.13 | 248.07 | 0.06% | 439,903 |
| Oct 17, 2025 | 246.49 | 249.87 | 244.97 | 248.99 | 247.93 | 0.91% | 610,593 |
| Oct 16, 2025 | 250.38 | 251.05 | 246.03 | 246.74 | 245.69 | -1.08% | 454,936 |