Garmin Ltd. (GRMN)
NYSE: GRMN · Real-Time Price · USD
203.59
+1.50 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
203.60
+0.01 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.00 | 204.48 | 201.06 | 203.59 | 203.59 | 0.74% | 986,063 |
| Dec 4, 2025 | 199.97 | 205.47 | 199.00 | 202.09 | 202.09 | 1.32% | 1,326,345 |
| Dec 3, 2025 | 200.76 | 201.19 | 198.30 | 199.46 | 199.46 | 1.16% | 954,138 |
| Dec 2, 2025 | 197.47 | 198.50 | 196.14 | 197.18 | 197.18 | 0.15% | 1,165,636 |
| Dec 1, 2025 | 193.92 | 198.43 | 193.27 | 196.88 | 196.88 | 0.80% | 1,077,090 |
| Nov 28, 2025 | 194.76 | 196.13 | 194.08 | 195.32 | 195.32 | 0.27% | 392,844 |
| Nov 26, 2025 | 192.84 | 195.25 | 192.60 | 194.79 | 194.79 | 0.96% | 816,284 |
| Nov 25, 2025 | 193.46 | 194.50 | 191.44 | 192.93 | 192.93 | 0.28% | 955,940 |
| Nov 24, 2025 | 192.71 | 193.70 | 191.43 | 192.40 | 192.40 | 0.09% | 2,215,295 |
| Nov 21, 2025 | 188.62 | 193.23 | 187.51 | 192.23 | 192.23 | 2.74% | 1,514,296 |
| Nov 20, 2025 | 193.12 | 194.27 | 186.67 | 187.10 | 187.10 | -1.33% | 833,577 |
| Nov 19, 2025 | 189.50 | 190.95 | 188.49 | 189.62 | 189.62 | -0.12% | 804,964 |
| Nov 18, 2025 | 189.42 | 191.48 | 187.53 | 189.85 | 189.85 | 0.03% | 1,149,316 |
| Nov 17, 2025 | 193.00 | 193.79 | 188.84 | 189.80 | 189.80 | -2.23% | 1,305,954 |
| Nov 14, 2025 | 194.10 | 195.99 | 192.60 | 194.13 | 194.13 | -0.48% | 1,575,882 |
| Nov 13, 2025 | 199.45 | 199.95 | 194.72 | 195.06 | 195.06 | -1.79% | 1,139,667 |
| Nov 12, 2025 | 200.28 | 202.36 | 198.24 | 198.61 | 198.61 | -0.53% | 1,228,419 |
| Nov 11, 2025 | 203.09 | 203.54 | 198.46 | 199.66 | 199.66 | -1.51% | 822,776 |
| Nov 10, 2025 | 202.29 | 204.25 | 201.26 | 202.73 | 202.73 | 0.78% | 903,504 |
| Nov 7, 2025 | 203.75 | 203.75 | 198.20 | 201.16 | 201.16 | -1.38% | 1,138,530 |
| Nov 6, 2025 | 205.19 | 206.45 | 201.93 | 203.98 | 203.98 | -0.73% | 894,627 |
| Nov 5, 2025 | 203.64 | 205.49 | 200.64 | 205.48 | 205.48 | 0.01% | 1,366,830 |
| Nov 4, 2025 | 208.97 | 209.08 | 203.63 | 205.45 | 205.45 | -2.42% | 1,541,268 |
| Nov 3, 2025 | 213.56 | 213.56 | 209.62 | 210.54 | 210.54 | -1.59% | 1,056,037 |
| Oct 31, 2025 | 214.90 | 216.06 | 212.37 | 213.94 | 213.94 | -0.48% | 1,268,842 |
| Oct 30, 2025 | 219.16 | 224.97 | 214.91 | 214.97 | 214.97 | -2.11% | 1,401,596 |
| Oct 29, 2025 | 220.67 | 227.29 | 213.36 | 219.61 | 219.61 | -11.48% | 2,976,133 |
| Oct 28, 2025 | 250.01 | 250.62 | 244.89 | 248.09 | 248.09 | -1.32% | 1,123,876 |
| Oct 27, 2025 | 252.37 | 253.94 | 251.41 | 251.42 | 251.42 | 0.39% | 603,586 |
| Oct 24, 2025 | 252.97 | 252.97 | 249.94 | 250.45 | 250.45 | 0.11% | 559,035 |
| Oct 23, 2025 | 248.93 | 251.42 | 248.89 | 250.17 | 250.17 | 1.06% | 480,245 |
| Oct 22, 2025 | 251.64 | 253.58 | 247.42 | 247.55 | 247.55 | -1.51% | 779,489 |
| Oct 21, 2025 | 249.25 | 252.09 | 248.54 | 251.34 | 251.34 | 0.89% | 465,137 |
| Oct 20, 2025 | 250.01 | 252.13 | 249.13 | 249.13 | 249.13 | 0.06% | 439,903 |
| Oct 17, 2025 | 246.49 | 249.87 | 244.97 | 248.99 | 248.99 | 0.91% | 610,593 |
| Oct 16, 2025 | 250.38 | 251.05 | 246.03 | 246.74 | 246.74 | -1.08% | 454,936 |
| Oct 15, 2025 | 250.65 | 253.92 | 248.54 | 249.43 | 249.43 | 0.04% | 551,759 |
| Oct 14, 2025 | 248.45 | 252.51 | 247.50 | 249.33 | 249.33 | -0.80% | 672,693 |
| Oct 13, 2025 | 250.80 | 252.05 | 249.10 | 251.34 | 251.34 | 1.33% | 505,555 |
| Oct 10, 2025 | 258.05 | 258.05 | 248.03 | 248.03 | 248.03 | -3.30% | 828,907 |
| Oct 9, 2025 | 261.40 | 261.69 | 255.63 | 256.50 | 256.50 | -1.26% | 556,532 |
| Oct 8, 2025 | 256.30 | 260.58 | 255.56 | 259.77 | 259.77 | 1.35% | 580,782 |
| Oct 7, 2025 | 257.73 | 259.87 | 254.50 | 256.32 | 256.32 | -0.51% | 569,117 |
| Oct 6, 2025 | 257.12 | 259.84 | 256.13 | 257.64 | 257.64 | 0.23% | 694,931 |
| Oct 3, 2025 | 257.74 | 258.51 | 256.16 | 257.06 | 257.06 | -0.26% | 617,604 |
| Oct 2, 2025 | 254.09 | 258.42 | 254.09 | 257.74 | 257.74 | 1.00% | 825,747 |
| Oct 1, 2025 | 247.65 | 255.62 | 246.51 | 255.18 | 255.18 | 3.64% | 1,456,112 |
| Sep 30, 2025 | 244.91 | 246.65 | 243.25 | 246.22 | 246.22 | 0.28% | 752,851 |
| Sep 29, 2025 | 242.48 | 245.65 | 241.75 | 245.53 | 245.53 | 2.10% | 759,330 |
| Sep 26, 2025 | 238.00 | 240.77 | 237.56 | 240.48 | 240.48 | 1.60% | 469,130 |