Illumina, Inc. (ILMN)
NASDAQ: ILMN · Real-Time Price · USD
127.55
-1.17 (-0.91%)
At close: Dec 2, 2025, 4:00 PM EST
127.32
-0.23 (-0.18%)
After-hours: Dec 2, 2025, 7:58 PM EST
Illumina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 129.01 | 129.50 | 127.43 | 127.55 | 127.55 | -0.91% | 1,090,490 |
| Dec 1, 2025 | 129.88 | 132.15 | 128.27 | 128.72 | 128.72 | -2.08% | 1,932,433 |
| Nov 28, 2025 | 130.00 | 131.48 | 129.27 | 131.45 | 131.45 | 1.26% | 964,752 |
| Nov 26, 2025 | 128.82 | 130.57 | 128.45 | 129.81 | 129.81 | 0.13% | 1,960,741 |
| Nov 25, 2025 | 125.76 | 130.47 | 125.50 | 129.64 | 129.64 | 2.92% | 1,586,889 |
| Nov 24, 2025 | 123.75 | 127.88 | 123.33 | 125.96 | 125.96 | 1.70% | 2,331,781 |
| Nov 21, 2025 | 119.26 | 125.41 | 118.97 | 123.85 | 123.85 | 3.85% | 2,370,798 |
| Nov 20, 2025 | 122.65 | 126.94 | 117.86 | 119.26 | 119.26 | -0.72% | 2,408,880 |
| 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 |
| Oct 13, 2025 | 95.00 | 96.43 | 93.59 | 95.03 | 95.03 | 1.25% | 775,038 |
| Oct 10, 2025 | 96.49 | 96.49 | 91.65 | 93.86 | 93.86 | -2.69% | 1,571,814 |
| Oct 9, 2025 | 97.63 | 98.70 | 96.34 | 96.45 | 96.45 | -1.36% | 911,007 |
| Oct 8, 2025 | 96.66 | 98.39 | 95.71 | 97.78 | 97.78 | 1.14% | 1,231,036 |
| Oct 7, 2025 | 101.36 | 101.95 | 96.50 | 96.68 | 96.68 | -4.30% | 1,390,483 |
| Oct 6, 2025 | 102.16 | 102.68 | 100.56 | 101.02 | 101.02 | -1.08% | 1,269,382 |
| Oct 3, 2025 | 100.35 | 102.84 | 99.49 | 102.12 | 102.12 | 2.84% | 1,679,983 |
| Oct 2, 2025 | 103.00 | 103.00 | 98.52 | 99.30 | 99.30 | -2.89% | 1,899,567 |
| Oct 1, 2025 | 94.97 | 102.35 | 94.97 | 102.26 | 102.26 | 7.68% | 2,336,130 |
| Sep 30, 2025 | 91.64 | 95.44 | 91.30 | 94.97 | 94.97 | 3.37% | 2,127,312 |
| Sep 29, 2025 | 92.26 | 92.50 | 90.62 | 91.87 | 91.87 | 0.20% | 1,457,211 |
| Sep 26, 2025 | 92.29 | 93.03 | 91.41 | 91.69 | 91.69 | -0.54% | 2,163,087 |
| Sep 25, 2025 | 93.51 | 94.19 | 91.36 | 92.19 | 92.19 | -2.35% | 2,026,248 |
| Sep 24, 2025 | 99.50 | 99.77 | 93.92 | 94.41 | 94.41 | -4.99% | 1,666,448 |
| Sep 23, 2025 | 101.34 | 102.91 | 98.87 | 99.37 | 99.37 | -2.09% | 1,184,151 |