Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
201.93
-3.58 (-1.74%)
At close: May 28, 2025, 4:00 PM
204.98
+3.05 (1.51%)
After-hours: May 28, 2025, 7:16 PM EDT
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 205.38 | 205.38 | 201.71 | 201.93 | 201.93 | -1.74% | 780,148 |
| May 27, 2025 | 204.00 | 205.51 | 201.65 | 205.51 | 205.51 | 2.45% | 730,842 |
| May 23, 2025 | 197.55 | 201.99 | 197.55 | 200.59 | 200.59 | -0.49% | 535,860 |
| May 22, 2025 | 199.85 | 202.82 | 199.49 | 201.58 | 201.58 | 0.42% | 730,616 |
| May 21, 2025 | 202.09 | 204.75 | 200.25 | 200.74 | 200.74 | -1.48% | 720,556 |
| May 20, 2025 | 203.66 | 204.94 | 203.01 | 203.76 | 203.76 | -0.56% | 714,044 |
| May 19, 2025 | 202.19 | 205.52 | 202.19 | 204.90 | 204.90 | -0.19% | 524,716 |
| May 16, 2025 | 202.72 | 205.36 | 201.46 | 205.28 | 205.28 | 1.66% | 697,110 |
| May 15, 2025 | 199.72 | 202.63 | 199.72 | 201.92 | 201.92 | 0.67% | 745,327 |
| May 14, 2025 | 199.64 | 201.42 | 199.24 | 200.58 | 200.58 | 0.07% | 634,681 |
| May 13, 2025 | 199.00 | 201.52 | 198.56 | 200.44 | 200.44 | 1.24% | 814,979 |
| May 12, 2025 | 201.56 | 202.84 | 196.55 | 197.98 | 197.98 | 3.42% | 791,599 |
| May 9, 2025 | 191.39 | 194.58 | 189.58 | 191.43 | 191.43 | 0.54% | 544,644 |
| May 8, 2025 | 190.00 | 192.78 | 189.70 | 190.41 | 190.41 | 1.14% | 978,022 |
| May 7, 2025 | 187.00 | 188.80 | 184.47 | 188.26 | 188.26 | 0.60% | 928,414 |
| May 6, 2025 | 188.11 | 189.53 | 185.69 | 187.14 | 187.14 | -1.58% | 759,832 |
| May 5, 2025 | 189.76 | 190.99 | 188.30 | 190.15 | 190.15 | -0.85% | 875,519 |
| May 2, 2025 | 189.67 | 193.44 | 188.61 | 191.78 | 191.78 | 2.68% | 826,687 |
| May 1, 2025 | 185.90 | 189.50 | 183.64 | 186.78 | 186.78 | -0.05% | 1,019,654 |
| Apr 30, 2025 | 185.98 | 191.46 | 178.74 | 186.87 | 186.87 | -8.44% | 2,913,568 |
| Apr 29, 2025 | 201.14 | 204.82 | 200.08 | 204.10 | 204.10 | 1.73% | 1,251,337 |
| Apr 28, 2025 | 199.29 | 201.63 | 198.06 | 200.63 | 200.63 | 0.84% | 837,367 |
| Apr 25, 2025 | 199.08 | 199.36 | 196.83 | 198.96 | 198.96 | -0.08% | 561,199 |
| Apr 24, 2025 | 195.06 | 199.45 | 193.75 | 199.11 | 199.11 | 2.72% | 686,628 |
| Apr 23, 2025 | 196.45 | 200.00 | 192.90 | 193.83 | 193.83 | 1.26% | 817,505 |
| Apr 22, 2025 | 190.00 | 192.26 | 188.77 | 191.41 | 191.41 | 2.45% | 747,449 |
| Apr 21, 2025 | 187.12 | 188.64 | 183.75 | 186.83 | 186.83 | -1.98% | 627,751 |
| Apr 17, 2025 | 191.86 | 191.92 | 188.43 | 190.61 | 190.61 | 0.87% | 804,203 |
| Apr 16, 2025 | 190.69 | 192.99 | 186.51 | 188.96 | 188.96 | -1.74% | 749,068 |
| 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 |