Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
197.98
+6.55 (3.42%)
At close: May 12, 2025, 4:00 PM
199.98
+2.00 (1.01%)
After-hours: May 12, 2025, 7:09 PM EDT
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 201.56 | 202.84 | 196.55 | 197.98 | 197.98 | 3.42% | 791,540 |
| May 9, 2025 | 191.39 | 194.58 | 189.58 | 191.43 | 191.43 | 0.54% | 544,644 |
| May 8, 2025 | 190.00 | 192.78 | 189.70 | 190.41 | 190.41 | 1.14% | 978,022 |
| May 7, 2025 | 187.00 | 188.80 | 184.47 | 188.26 | 188.26 | 0.60% | 928,414 |
| May 6, 2025 | 188.11 | 189.53 | 185.69 | 187.14 | 187.14 | -1.58% | 759,832 |
| May 5, 2025 | 189.76 | 190.99 | 188.30 | 190.15 | 190.15 | -0.85% | 875,519 |
| May 2, 2025 | 189.67 | 193.44 | 188.61 | 191.78 | 191.78 | 2.68% | 826,687 |
| May 1, 2025 | 185.90 | 189.50 | 183.64 | 186.78 | 186.78 | -0.05% | 1,019,654 |
| Apr 30, 2025 | 185.98 | 191.46 | 178.74 | 186.87 | 186.87 | -8.44% | 2,913,568 |
| Apr 29, 2025 | 201.14 | 204.82 | 200.08 | 204.10 | 204.10 | 1.73% | 1,251,337 |
| Apr 28, 2025 | 199.29 | 201.63 | 198.06 | 200.63 | 200.63 | 0.84% | 837,367 |
| Apr 25, 2025 | 199.08 | 199.36 | 196.83 | 198.96 | 198.96 | -0.08% | 561,199 |
| Apr 24, 2025 | 195.06 | 199.45 | 193.75 | 199.11 | 199.11 | 2.72% | 686,628 |
| Apr 23, 2025 | 196.45 | 200.00 | 192.90 | 193.83 | 193.83 | 1.26% | 817,505 |
| Apr 22, 2025 | 190.00 | 192.26 | 188.77 | 191.41 | 191.41 | 2.45% | 747,449 |
| Apr 21, 2025 | 187.12 | 188.64 | 183.75 | 186.83 | 186.83 | -1.98% | 627,751 |
| Apr 17, 2025 | 191.86 | 191.92 | 188.43 | 190.61 | 190.61 | 0.87% | 804,203 |
| Apr 16, 2025 | 190.69 | 192.99 | 186.51 | 188.96 | 188.96 | -1.74% | 749,068 |
| Apr 15, 2025 | 191.58 | 194.08 | 190.99 | 192.31 | 192.31 | 0.11% | 579,363 |
| Apr 14, 2025 | 194.62 | 195.12 | 190.94 | 192.10 | 192.10 | 1.22% | 820,207 |
| Apr 11, 2025 | 185.44 | 190.68 | 184.06 | 189.78 | 189.78 | 1.58% | 700,987 |
| Apr 10, 2025 | 188.55 | 190.19 | 181.37 | 186.83 | 186.83 | -3.05% | 1,061,572 |
| Apr 9, 2025 | 170.02 | 195.82 | 170.00 | 192.71 | 192.71 | 10.99% | 2,155,299 |
| Apr 8, 2025 | 186.53 | 187.82 | 170.08 | 173.63 | 173.63 | -4.00% | 1,791,041 |
| Apr 7, 2025 | 174.21 | 186.95 | 169.26 | 180.86 | 180.86 | 1.34% | 1,646,382 |
| Apr 4, 2025 | 179.52 | 183.13 | 175.11 | 178.46 | 178.46 | -3.71% | 2,506,556 |
| Apr 3, 2025 | 189.24 | 191.00 | 181.92 | 185.34 | 185.34 | -15.01% | 2,810,133 |
| Apr 2, 2025 | 214.25 | 219.12 | 213.74 | 218.07 | 218.07 | 0.23% | 911,543 |
| Apr 1, 2025 | 216.15 | 219.50 | 213.31 | 217.57 | 217.57 | 0.20% | 900,173 |
| Mar 31, 2025 | 212.94 | 218.54 | 212.39 | 217.13 | 217.13 | 1.62% | 1,059,123 |
| Mar 28, 2025 | 216.14 | 217.89 | 212.42 | 213.66 | 213.66 | -1.52% | 608,541 |
| Mar 27, 2025 | 215.63 | 218.50 | 214.36 | 216.96 | 216.96 | 0.06% | 736,826 |
| Mar 26, 2025 | 218.14 | 219.90 | 216.79 | 216.83 | 216.83 | -0.80% | 781,611 |
| Mar 25, 2025 | 214.78 | 219.18 | 213.82 | 218.57 | 218.57 | 1.91% | 1,079,325 |
| Mar 24, 2025 | 213.44 | 215.32 | 211.82 | 214.47 | 214.47 | 2.04% | 901,949 |
| Mar 21, 2025 | 206.87 | 210.34 | 204.64 | 210.19 | 210.19 | 0.71% | 4,656,160 |
| Mar 20, 2025 | 207.45 | 211.22 | 207.40 | 208.71 | 208.71 | -0.03% | 1,093,438 |
| Mar 19, 2025 | 207.33 | 210.48 | 205.70 | 208.77 | 208.77 | 1.04% | 1,088,885 |
| Mar 18, 2025 | 211.61 | 211.91 | 204.80 | 206.63 | 206.63 | -2.73% | 1,239,474 |
| Mar 17, 2025 | 212.69 | 212.98 | 205.72 | 212.44 | 212.44 | -0.68% | 1,376,564 |
| Mar 14, 2025 | 210.51 | 214.26 | 210.51 | 213.90 | 213.90 | 2.16% | 916,348 |
| Mar 13, 2025 | 214.06 | 215.95 | 208.21 | 209.37 | 208.64 | -2.89% | 1,058,628 |
| Mar 12, 2025 | 216.31 | 217.95 | 212.92 | 215.61 | 214.86 | 1.13% | 814,906 |
| Mar 11, 2025 | 216.22 | 220.16 | 212.86 | 213.21 | 212.47 | -0.98% | 952,801 |
| Mar 10, 2025 | 215.24 | 219.39 | 212.59 | 215.32 | 214.57 | -1.83% | 830,038 |
| Mar 7, 2025 | 219.86 | 220.52 | 210.16 | 219.34 | 218.57 | -1.16% | 1,082,728 |
| Mar 6, 2025 | 223.19 | 227.30 | 221.61 | 221.91 | 221.14 | -1.29% | 811,239 |
| Mar 5, 2025 | 220.31 | 225.09 | 220.23 | 224.81 | 224.03 | 2.13% | 791,210 |
| Mar 4, 2025 | 225.09 | 225.57 | 216.86 | 220.12 | 219.35 | -2.70% | 1,142,303 |
| Mar 3, 2025 | 228.00 | 231.44 | 224.62 | 226.22 | 225.43 | -1.18% | 1,050,937 |