Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
235.83
-2.25 (-0.95%)
At close: Sep 15, 2025, 4:00 PM EDT
235.90
+0.07 (0.03%)
After-hours: Sep 15, 2025, 5:34 PM EDT
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 238.81 | 239.75 | 235.49 | 235.59 | - | -1.05% | 385,281 |
| Sep 12, 2025 | 239.13 | 240.58 | 237.71 | 238.08 | 238.08 | -1.29% | 528,648 |
| Sep 11, 2025 | 237.41 | 241.84 | 237.27 | 241.18 | 240.27 | 2.21% | 728,797 |
| Sep 10, 2025 | 238.33 | 239.00 | 235.32 | 235.96 | 235.07 | -1.06% | 853,002 |
| Sep 9, 2025 | 239.01 | 239.01 | 237.33 | 238.50 | 237.60 | -0.42% | 547,537 |
| Sep 8, 2025 | 237.71 | 240.51 | 236.47 | 239.51 | 238.61 | 0.89% | 919,452 |
| Sep 5, 2025 | 238.48 | 239.91 | 235.71 | 237.39 | 236.50 | -0.11% | 871,909 |
| Sep 4, 2025 | 238.19 | 240.97 | 236.53 | 237.66 | 236.77 | 0.32% | 965,654 |
| Sep 3, 2025 | 234.24 | 238.09 | 233.42 | 236.91 | 236.02 | 1.12% | 889,042 |
| Sep 2, 2025 | 237.70 | 239.66 | 231.74 | 234.29 | 233.41 | -3.11% | 1,259,200 |
| Aug 29, 2025 | 241.07 | 243.00 | 240.49 | 241.82 | 240.91 | 0.32% | 1,246,430 |
| Aug 28, 2025 | 236.43 | 241.80 | 235.82 | 241.05 | 240.14 | 2.34% | 1,653,125 |
| Aug 27, 2025 | 231.49 | 235.90 | 231.49 | 235.53 | 234.64 | 1.26% | 602,505 |
| Aug 26, 2025 | 232.71 | 233.31 | 231.48 | 232.60 | 231.72 | -0.05% | 1,224,483 |
| Aug 25, 2025 | 236.03 | 236.03 | 232.62 | 232.72 | 231.84 | -1.36% | 532,467 |
| Aug 22, 2025 | 231.26 | 236.55 | 229.83 | 235.92 | 235.03 | 2.76% | 498,806 |
| Aug 21, 2025 | 228.77 | 230.27 | 226.93 | 229.59 | 228.73 | -0.24% | 575,962 |
| Aug 20, 2025 | 232.72 | 233.93 | 229.29 | 230.15 | 229.28 | -1.41% | 607,974 |
| Aug 19, 2025 | 231.97 | 234.58 | 231.31 | 233.45 | 232.57 | 0.37% | 864,247 |
| Aug 18, 2025 | 232.30 | 232.67 | 231.16 | 232.60 | 231.72 | 0.11% | 465,667 |
| Aug 15, 2025 | 235.93 | 235.93 | 232.04 | 232.34 | 231.47 | -1.16% | 633,827 |
| Aug 14, 2025 | 235.55 | 237.04 | 234.57 | 235.06 | 234.18 | -0.64% | 671,188 |
| Aug 13, 2025 | 234.00 | 236.74 | 233.20 | 236.58 | 235.69 | 1.56% | 768,144 |
| Aug 12, 2025 | 229.88 | 233.14 | 228.68 | 232.95 | 232.07 | 1.73% | 587,207 |
| Aug 11, 2025 | 232.42 | 233.18 | 228.29 | 228.99 | 228.13 | -1.46% | 765,948 |
| Aug 8, 2025 | 231.25 | 234.13 | 230.18 | 232.38 | 231.51 | 1.49% | 631,051 |
| Aug 7, 2025 | 233.28 | 234.16 | 226.04 | 228.96 | 228.10 | -0.49% | 849,807 |
| Aug 6, 2025 | 229.61 | 231.65 | 227.64 | 230.08 | 229.21 | 0.80% | 847,671 |
| Aug 5, 2025 | 226.73 | 228.55 | 224.96 | 228.25 | 227.39 | 1.21% | 877,168 |
| Aug 4, 2025 | 220.13 | 225.72 | 219.34 | 225.53 | 224.68 | 3.11% | 725,348 |
| Aug 1, 2025 | 217.38 | 218.86 | 214.44 | 218.73 | 217.91 | -0.01% | 1,324,546 |
| Jul 31, 2025 | 219.45 | 222.31 | 217.57 | 218.76 | 217.94 | -1.23% | 1,274,852 |
| Jul 30, 2025 | 240.48 | 242.47 | 219.91 | 221.49 | 220.66 | -7.44% | 2,778,766 |
| Jul 29, 2025 | 237.22 | 239.47 | 236.08 | 239.30 | 238.40 | 1.24% | 1,134,228 |
| Jul 28, 2025 | 236.83 | 237.64 | 234.74 | 236.36 | 235.47 | 0.31% | 742,184 |
| Jul 25, 2025 | 234.20 | 235.91 | 232.31 | 235.63 | 234.74 | 1.69% | 596,736 |
| Jul 24, 2025 | 231.86 | 232.36 | 230.25 | 231.71 | 230.84 | -0.12% | 591,276 |
| Jul 23, 2025 | 229.00 | 232.11 | 228.89 | 232.00 | 231.13 | 1.88% | 555,680 |
| Jul 22, 2025 | 226.37 | 227.90 | 225.42 | 227.71 | 226.85 | 0.69% | 591,166 |
| Jul 21, 2025 | 227.68 | 228.86 | 226.15 | 226.15 | 225.30 | -0.76% | 770,989 |
| Jul 18, 2025 | 226.14 | 228.41 | 225.12 | 227.89 | 227.03 | 1.10% | 807,681 |
| Jul 17, 2025 | 220.42 | 225.62 | 220.29 | 225.40 | 224.55 | 2.08% | 874,618 |
| Jul 16, 2025 | 216.95 | 220.92 | 214.91 | 220.80 | 219.97 | 2.16% | 829,235 |
| Jul 15, 2025 | 217.96 | 217.96 | 215.70 | 216.14 | 215.33 | -0.58% | 513,532 |
| Jul 14, 2025 | 216.09 | 217.41 | 215.16 | 217.41 | 216.59 | 0.69% | 540,201 |
| Jul 11, 2025 | 216.19 | 216.98 | 214.08 | 215.92 | 215.11 | -0.86% | 652,143 |
| Jul 10, 2025 | 216.85 | 220.14 | 216.49 | 217.80 | 216.98 | 0.32% | 768,318 |
| Jul 9, 2025 | 214.70 | 217.64 | 213.95 | 217.11 | 216.29 | 1.73% | 1,063,719 |
| Jul 8, 2025 | 214.42 | 215.77 | 212.91 | 213.41 | 212.61 | -0.48% | 798,899 |
| Jul 7, 2025 | 215.01 | 216.89 | 213.61 | 214.43 | 213.62 | -0.16% | 917,366 |