Illumina, Inc. (ILMN)
NASDAQ: ILMN · Real-Time Price · USD
136.19
-1.41 (-1.02%)
At close: Dec 23, 2025, 1:00 PM EST
135.75
-0.44 (-0.32%)
After-hours: Dec 23, 2025, 7:49 PM EST
Illumina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 137.01 | 137.16 | 134.21 | 136.19 | 136.19 | -1.02% | 916,000 |
| Dec 22, 2025 | 135.60 | 138.80 | 135.41 | 137.60 | 137.60 | 2.09% | 1,685,845 |
| Dec 19, 2025 | 131.00 | 135.51 | 130.75 | 134.78 | 134.78 | 3.27% | 5,264,129 |
| Dec 18, 2025 | 130.87 | 133.75 | 129.99 | 130.51 | 130.51 | 0.73% | 1,108,340 |
| Dec 17, 2025 | 131.35 | 133.90 | 129.29 | 129.56 | 129.56 | -1.52% | 1,271,814 |
| Dec 16, 2025 | 134.48 | 134.97 | 130.54 | 131.56 | 131.56 | -2.49% | 1,767,795 |
| Dec 15, 2025 | 134.90 | 136.30 | 132.70 | 134.92 | 134.92 | 0.04% | 2,167,753 |
| Dec 12, 2025 | 136.19 | 137.09 | 134.13 | 134.87 | 134.87 | -1.15% | 1,700,293 |
| Dec 11, 2025 | 133.94 | 136.64 | 133.94 | 136.44 | 136.44 | 1.13% | 1,350,617 |
| Dec 10, 2025 | 131.65 | 136.24 | 131.65 | 134.91 | 134.91 | 2.10% | 1,847,855 |
| Dec 9, 2025 | 126.53 | 135.83 | 126.53 | 132.13 | 132.13 | 3.83% | 3,246,110 |
| Dec 8, 2025 | 129.27 | 129.30 | 126.44 | 127.25 | 127.25 | -1.33% | 1,270,387 |
| Dec 5, 2025 | 128.42 | 129.27 | 127.64 | 128.96 | 128.96 | 0.73% | 823,388 |
| Dec 4, 2025 | 127.08 | 128.28 | 124.27 | 128.03 | 128.03 | 0.06% | 948,529 |
| Dec 3, 2025 | 128.37 | 129.72 | 127.51 | 127.95 | 127.95 | 0.31% | 831,631 |
| Dec 2, 2025 | 129.01 | 129.50 | 127.43 | 127.55 | 127.55 | -0.91% | 1,091,291 |
| Dec 1, 2025 | 129.88 | 132.15 | 128.27 | 128.72 | 128.72 | -2.08% | 1,932,723 |
| Nov 28, 2025 | 130.00 | 131.48 | 129.27 | 131.45 | 131.45 | 1.26% | 965,738 |
| Nov 26, 2025 | 128.82 | 130.57 | 128.45 | 129.81 | 129.81 | 0.13% | 2,081,173 |
| Nov 25, 2025 | 125.76 | 130.47 | 125.50 | 129.64 | 129.64 | 2.92% | 1,587,651 |
| Nov 24, 2025 | 123.75 | 127.88 | 123.33 | 125.96 | 125.96 | 1.70% | 2,332,648 |
| Nov 21, 2025 | 119.26 | 125.41 | 118.97 | 123.85 | 123.85 | 3.85% | 2,371,951 |
| Nov 20, 2025 | 122.65 | 126.94 | 117.86 | 119.26 | 119.26 | -0.72% | 2,408,965 |
| Nov 19, 2025 | 121.64 | 122.38 | 119.85 | 120.12 | 120.12 | -1.52% | 1,903,016 |
| Nov 18, 2025 | 118.33 | 122.27 | 117.50 | 121.97 | 121.97 | 1.57% | 1,497,701 |
| Nov 17, 2025 | 119.15 | 122.79 | 118.59 | 120.08 | 120.08 | -0.49% | 1,628,786 |
| Nov 14, 2025 | 117.32 | 121.50 | 117.10 | 120.67 | 120.67 | 0.62% | 1,063,314 |
| Nov 13, 2025 | 120.21 | 123.65 | 119.04 | 119.93 | 119.93 | -1.68% | 1,566,171 |
| Nov 12, 2025 | 122.79 | 124.84 | 121.84 | 121.98 | 121.98 | -0.51% | 1,303,672 |
| Nov 11, 2025 | 122.00 | 125.50 | 122.00 | 122.60 | 122.60 | 0.72% | 2,403,440 |
| Nov 10, 2025 | 123.00 | 124.50 | 120.73 | 121.72 | 121.72 | -0.15% | 1,112,061 |
| Nov 7, 2025 | 120.21 | 122.08 | 119.36 | 121.90 | 121.90 | 0.65% | 1,125,924 |
| Nov 6, 2025 | 122.48 | 124.04 | 118.50 | 121.11 | 121.11 | -1.09% | 2,145,034 |
| Nov 5, 2025 | 121.50 | 126.00 | 120.00 | 122.44 | 122.44 | 4.77% | 2,918,164 |
| Nov 4, 2025 | 117.90 | 121.25 | 116.21 | 116.86 | 116.86 | -2.61% | 2,261,411 |
| Nov 3, 2025 | 121.13 | 124.08 | 116.26 | 119.99 | 119.99 | -2.87% | 3,089,120 |
| Oct 31, 2025 | 106.91 | 123.93 | 106.12 | 123.54 | 123.54 | 24.78% | 6,797,259 |
| Oct 30, 2025 | 94.39 | 99.39 | 94.00 | 99.01 | 99.01 | 4.19% | 3,007,881 |
| Oct 29, 2025 | 97.22 | 98.56 | 94.91 | 95.03 | 95.03 | -2.83% | 1,305,710 |
| Oct 28, 2025 | 100.00 | 100.18 | 97.64 | 97.80 | 97.80 | -2.54% | 1,049,370 |
| Oct 27, 2025 | 101.00 | 101.00 | 98.86 | 100.35 | 100.35 | 0.24% | 1,319,094 |
| Oct 24, 2025 | 101.44 | 101.93 | 100.06 | 100.11 | 100.11 | 0.14% | 948,726 |
| Oct 23, 2025 | 97.23 | 100.24 | 97.07 | 99.97 | 99.97 | 2.82% | 1,298,481 |
| Oct 22, 2025 | 98.39 | 99.54 | 95.82 | 97.23 | 97.23 | -1.75% | 1,651,760 |
| Oct 21, 2025 | 100.41 | 102.31 | 98.51 | 98.96 | 98.96 | -0.54% | 1,319,040 |
| Oct 20, 2025 | 95.61 | 100.94 | 95.61 | 99.50 | 99.50 | 4.23% | 1,750,387 |
| Oct 17, 2025 | 95.20 | 96.80 | 94.81 | 95.46 | 95.46 | -0.47% | 1,165,825 |
| Oct 16, 2025 | 94.05 | 98.70 | 93.50 | 95.91 | 95.91 | 3.13% | 2,160,066 |
| Oct 15, 2025 | 90.71 | 95.61 | 90.10 | 93.00 | 93.00 | 2.20% | 2,762,287 |
| Oct 14, 2025 | 92.75 | 93.80 | 88.00 | 91.00 | 91.00 | -4.24% | 2,558,644 |