Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
279.39
+2.46 (0.89%)
Sep 17, 2026, 3:15 PM EDT - Market open
Garmin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 280.97 | 284.00 | 278.16 | 279.24 | - | 0.83% | 254,469 |
| Sep 16, 2026 | 281.08 | 281.08 | 274.10 | 276.93 | 276.93 | -0.73% | 792,124 |
| Sep 15, 2026 | 280.75 | 281.63 | 276.89 | 278.97 | 278.97 | -0.50% | 502,184 |
| Sep 14, 2026 | 283.00 | 284.22 | 280.30 | 280.38 | 280.38 | -0.81% | 775,549 |
| Sep 11, 2026 | 274.58 | 282.77 | 272.16 | 282.67 | 282.67 | 4.25% | 613,191 |
| Sep 10, 2026 | 270.84 | 273.56 | 269.71 | 272.20 | 271.15 | 0.01% | 494,811 |
| Sep 9, 2026 | 273.90 | 275.75 | 271.67 | 272.18 | 271.13 | -1.27% | 603,498 |
| Sep 8, 2026 | 273.98 | 280.16 | 273.98 | 275.68 | 274.62 | -0.49% | 710,711 |
| Sep 4, 2026 | 275.80 | 277.88 | 274.99 | 277.03 | 275.96 | -0.05% | 733,481 |
| Sep 3, 2026 | 278.61 | 279.95 | 275.41 | 277.18 | 276.11 | 0.41% | 697,641 |
| Sep 2, 2026 | 275.14 | 276.78 | 268.01 | 276.04 | 274.98 | 0.32% | 972,265 |
| Sep 1, 2026 | 283.42 | 284.18 | 274.84 | 275.17 | 274.11 | -3.15% | 782,199 |
| Aug 31, 2026 | 286.50 | 286.50 | 282.47 | 284.11 | 283.01 | -0.38% | 1,323,933 |
| Aug 28, 2026 | 291.29 | 291.50 | 284.80 | 285.19 | 284.09 | -1.61% | 781,147 |
| Aug 27, 2026 | 289.60 | 291.61 | 288.29 | 289.87 | 288.75 | 0.29% | 654,972 |
| Aug 26, 2026 | 286.86 | 290.00 | 285.65 | 289.02 | 287.91 | 0.20% | 570,073 |
| Aug 25, 2026 | 294.02 | 294.99 | 286.91 | 288.45 | 287.34 | -0.96% | 597,730 |
| Aug 24, 2026 | 295.32 | 298.42 | 290.55 | 291.25 | 290.13 | -1.22% | 1,883,091 |
| Aug 21, 2026 | 294.44 | 295.74 | 291.42 | 294.85 | 293.71 | 0.60% | 707,257 |
| Aug 20, 2026 | 292.00 | 298.20 | 290.94 | 293.09 | 291.96 | -0.87% | 899,632 |
| Aug 19, 2026 | 301.80 | 307.10 | 295.61 | 295.67 | 294.53 | -0.60% | 1,244,123 |
| Aug 18, 2026 | 306.99 | 308.44 | 296.16 | 297.44 | 296.29 | -3.27% | 1,043,310 |
| Aug 17, 2026 | 307.45 | 310.35 | 306.04 | 307.50 | 306.31 | -0.87% | 748,612 |
| Aug 14, 2026 | 313.47 | 313.48 | 309.09 | 310.20 | 309.00 | -0.55% | 491,230 |
| Aug 13, 2026 | 312.00 | 314.08 | 309.15 | 311.93 | 310.73 | 0.63% | 535,786 |
| Aug 12, 2026 | 307.04 | 311.81 | 304.44 | 309.98 | 308.78 | 0.11% | 623,561 |
| Aug 11, 2026 | 312.15 | 312.15 | 308.72 | 309.65 | 308.46 | -1.12% | 425,313 |
| Aug 10, 2026 | 311.07 | 314.28 | 308.00 | 313.16 | 311.95 | 0.73% | 716,770 |
| Aug 7, 2026 | 304.83 | 312.70 | 303.36 | 310.89 | 309.69 | 2.99% | 900,213 |
| Aug 6, 2026 | 305.41 | 308.99 | 301.69 | 301.87 | 300.71 | -0.22% | 730,375 |
| Aug 5, 2026 | 308.84 | 309.21 | 301.92 | 302.55 | 301.38 | -1.56% | 1,017,183 |
| Aug 4, 2026 | 304.00 | 309.92 | 301.67 | 307.36 | 306.17 | 0.85% | 1,351,259 |
| Aug 3, 2026 | 297.33 | 305.00 | 296.50 | 304.76 | 303.58 | 3.74% | 905,915 |
| Jul 31, 2026 | 295.66 | 298.45 | 288.03 | 293.78 | 292.65 | -1.27% | 1,168,370 |
| Jul 30, 2026 | 292.96 | 298.21 | 285.97 | 297.55 | 296.40 | 0.92% | 1,350,680 |
| Jul 29, 2026 | 261.81 | 304.00 | 261.04 | 294.83 | 293.69 | 16.23% | 3,664,678 |
| Jul 28, 2026 | 246.31 | 255.60 | 245.05 | 253.65 | 252.67 | 4.61% | 1,198,305 |
| Jul 27, 2026 | 244.98 | 246.71 | 240.00 | 242.47 | 241.53 | -0.23% | 1,543,967 |
| Jul 24, 2026 | 241.16 | 246.20 | 240.31 | 243.03 | 242.09 | 1.22% | 561,351 |
| Jul 23, 2026 | 238.71 | 242.93 | 238.36 | 240.10 | 239.17 | -0.17% | 685,425 |
| Jul 22, 2026 | 238.85 | 241.98 | 238.85 | 240.51 | 239.58 | 1.63% | 601,260 |
| Jul 21, 2026 | 244.85 | 246.52 | 235.76 | 236.65 | 235.74 | -3.33% | 909,986 |
| Jul 20, 2026 | 249.52 | 250.99 | 244.66 | 244.79 | 243.85 | -1.91% | 916,975 |
| Jul 17, 2026 | 246.87 | 253.49 | 246.87 | 249.56 | 248.60 | -0.57% | 1,964,364 |
| Jul 16, 2026 | 241.28 | 251.10 | 240.88 | 250.99 | 250.02 | 3.82% | 981,064 |
| Jul 15, 2026 | 242.12 | 245.27 | 241.04 | 241.76 | 240.83 | 0.15% | 755,705 |
| Jul 14, 2026 | 244.38 | 245.26 | 240.56 | 241.39 | 240.46 | -0.91% | 735,937 |
| Jul 13, 2026 | 243.41 | 246.38 | 242.03 | 243.61 | 242.67 | 0.21% | 534,286 |
| Jul 10, 2026 | 246.22 | 247.15 | 242.24 | 243.11 | 242.17 | -0.57% | 434,970 |
| Jul 9, 2026 | 243.26 | 246.24 | 240.89 | 244.51 | 243.57 | 0.40% | 475,349 |