Illumina, Inc. (ILMN)
NASDAQ: ILMN · Real-Time Price · USD
80.00
-2.28 (-2.77%)
At close: Mar 28, 2025, 4:00 PM
80.01
+0.01 (0.01%)
After-hours: Mar 28, 2025, 7:16 PM EDT
Illumina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.86 | 82.35 | 79.30 | 80.00 | 80.00 | -2.77% | 1,526,437 |
| Mar 27, 2025 | 82.60 | 83.09 | 81.58 | 82.28 | 82.28 | -0.66% | 1,812,804 |
| Mar 26, 2025 | 86.98 | 87.62 | 82.78 | 82.83 | 82.83 | -5.37% | 2,082,212 |
| Mar 25, 2025 | 89.23 | 89.78 | 87.01 | 87.53 | 87.53 | -0.56% | 2,839,591 |
| Mar 24, 2025 | 88.52 | 89.95 | 87.49 | 88.02 | 88.02 | 0.41% | 1,757,116 |
| Mar 21, 2025 | 83.74 | 87.86 | 83.50 | 87.66 | 87.66 | 3.38% | 3,822,423 |
| Mar 20, 2025 | 85.36 | 87.01 | 83.55 | 84.79 | 84.79 | -0.20% | 1,612,855 |
| Mar 19, 2025 | 85.00 | 86.06 | 83.53 | 84.96 | 84.96 | -0.23% | 2,613,533 |
| Mar 18, 2025 | 85.58 | 85.60 | 84.05 | 85.16 | 85.16 | -0.61% | 1,453,740 |
| Mar 17, 2025 | 85.98 | 86.68 | 84.50 | 85.68 | 85.68 | 0.09% | 1,344,195 |
| Mar 14, 2025 | 84.70 | 86.11 | 83.76 | 85.60 | 85.60 | 1.84% | 2,079,245 |
| Mar 13, 2025 | 83.50 | 84.81 | 82.74 | 84.05 | 84.05 | -0.18% | 1,667,995 |
| Mar 12, 2025 | 84.63 | 85.83 | 81.51 | 84.20 | 84.20 | -0.38% | 1,805,371 |
| Mar 11, 2025 | 88.50 | 92.90 | 83.09 | 84.52 | 84.52 | -1.69% | 3,720,899 |
| Mar 10, 2025 | 86.17 | 89.00 | 85.00 | 85.97 | 85.97 | -0.75% | 2,867,416 |
| Mar 7, 2025 | 84.61 | 87.62 | 83.39 | 86.62 | 86.62 | 2.33% | 3,237,602 |
| Mar 6, 2025 | 84.52 | 87.80 | 84.46 | 84.65 | 84.65 | -1.21% | 2,320,144 |
| Mar 5, 2025 | 85.00 | 86.82 | 84.09 | 85.69 | 85.69 | 0.94% | 2,204,927 |
| Mar 4, 2025 | 80.74 | 85.77 | 80.18 | 84.89 | 84.89 | 0.82% | 4,210,104 |
| Mar 3, 2025 | 88.70 | 88.82 | 83.79 | 84.20 | 84.20 | -5.12% | 2,478,751 |
| Feb 28, 2025 | 87.77 | 90.26 | 87.50 | 88.74 | 88.74 | -0.26% | 3,069,049 |
| Feb 27, 2025 | 93.48 | 93.67 | 88.75 | 88.97 | 88.97 | -5.40% | 2,272,399 |
| Feb 26, 2025 | 95.62 | 96.88 | 93.21 | 94.05 | 94.05 | -1.79% | 1,841,886 |
| Feb 25, 2025 | 93.48 | 95.93 | 91.92 | 95.76 | 95.76 | 1.92% | 3,622,887 |
| Feb 24, 2025 | 94.05 | 95.54 | 92.20 | 93.96 | 93.96 | -0.25% | 3,253,953 |
| Feb 21, 2025 | 97.91 | 98.70 | 93.50 | 94.20 | 94.20 | -3.09% | 4,226,504 |
| Feb 20, 2025 | 102.86 | 105.67 | 95.23 | 97.20 | 97.20 | -5.63% | 5,945,249 |
| Feb 19, 2025 | 100.20 | 103.12 | 99.95 | 103.00 | 103.00 | 1.89% | 2,884,482 |
| Feb 18, 2025 | 100.00 | 103.04 | 99.33 | 101.09 | 101.09 | 0.85% | 2,919,548 |
| Feb 14, 2025 | 102.17 | 103.69 | 99.96 | 100.24 | 100.24 | -1.51% | 3,142,086 |
| Feb 13, 2025 | 103.03 | 104.35 | 101.10 | 101.78 | 101.78 | -1.73% | 2,763,224 |
| Feb 12, 2025 | 99.61 | 103.80 | 99.35 | 103.57 | 103.57 | 2.87% | 3,984,008 |
| Feb 11, 2025 | 103.70 | 105.68 | 100.42 | 100.68 | 100.68 | -4.11% | 4,267,735 |
| Feb 10, 2025 | 105.69 | 106.10 | 101.91 | 104.99 | 104.99 | -5.47% | 8,530,349 |
| Feb 7, 2025 | 111.30 | 115.16 | 108.81 | 111.06 | 111.06 | -9.56% | 5,434,417 |
| Feb 6, 2025 | 125.49 | 126.39 | 121.64 | 122.80 | 122.80 | -1.51% | 2,154,901 |
| Feb 5, 2025 | 125.00 | 128.01 | 124.25 | 124.68 | 124.68 | 0.39% | 2,465,030 |
| Feb 4, 2025 | 125.17 | 129.24 | 122.22 | 124.20 | 124.20 | -5.26% | 4,432,458 |
| Feb 3, 2025 | 129.18 | 132.41 | 128.51 | 131.10 | 131.10 | -1.24% | 1,530,201 |
| Jan 31, 2025 | 132.94 | 135.68 | 131.88 | 132.74 | 132.74 | -0.20% | 1,254,776 |
| Jan 30, 2025 | 132.00 | 136.82 | 132.00 | 133.01 | 133.01 | 0.98% | 1,352,274 |
| Jan 29, 2025 | 133.00 | 133.20 | 129.40 | 131.72 | 131.72 | -1.41% | 2,424,977 |
| Jan 28, 2025 | 137.89 | 139.40 | 133.09 | 133.61 | 133.61 | -3.22% | 1,687,981 |
| Jan 27, 2025 | 135.53 | 138.21 | 134.84 | 138.05 | 138.05 | 1.34% | 1,273,011 |
| Jan 24, 2025 | 134.70 | 137.34 | 133.93 | 136.22 | 136.22 | 1.08% | 1,363,470 |
| Jan 23, 2025 | 139.05 | 139.36 | 131.38 | 134.76 | 134.76 | -3.99% | 2,472,701 |
| Jan 22, 2025 | 139.50 | 145.67 | 138.77 | 140.36 | 140.36 | -0.67% | 1,916,668 |
| Jan 21, 2025 | 137.96 | 141.86 | 137.60 | 141.31 | 141.31 | 3.40% | 1,148,219 |
| Jan 17, 2025 | 139.38 | 140.33 | 136.49 | 136.67 | 136.67 | -0.51% | 1,247,279 |
| Jan 16, 2025 | 135.81 | 138.00 | 131.75 | 137.37 | 137.37 | 0.87% | 1,291,874 |