Illumina, Inc. (ILMN)
NASDAQ: ILMN · Real-Time Price · USD
81.57
+5.81 (7.67%)
At close: May 12, 2025, 4:00 PM
81.56
-0.01 (-0.01%)
After-hours: May 12, 2025, 7:59 PM EDT
Illumina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.28 | 83.09 | 78.06 | 81.57 | 81.57 | 7.67% | 3,108,441 |
| May 9, 2025 | 79.50 | 79.78 | 75.24 | 75.76 | 75.76 | -4.80% | 3,709,609 |
| May 8, 2025 | 76.85 | 80.86 | 76.16 | 79.58 | 79.58 | 4.23% | 3,113,768 |
| May 7, 2025 | 75.58 | 76.61 | 73.86 | 76.35 | 76.35 | 2.44% | 2,467,918 |
| May 6, 2025 | 77.21 | 77.56 | 74.50 | 74.53 | 74.53 | -4.66% | 1,746,035 |
| May 5, 2025 | 77.40 | 79.00 | 77.08 | 78.17 | 78.17 | 0.37% | 1,123,662 |
| May 2, 2025 | 78.00 | 79.22 | 77.02 | 77.88 | 77.88 | 1.79% | 1,191,314 |
| May 1, 2025 | 77.90 | 78.03 | 75.41 | 76.51 | 76.51 | -1.40% | 1,337,472 |
| Apr 30, 2025 | 76.96 | 77.77 | 75.82 | 77.60 | 77.60 | 0.65% | 1,534,031 |
| Apr 29, 2025 | 76.61 | 77.63 | 75.89 | 77.10 | 77.10 | -0.16% | 1,445,606 |
| Apr 28, 2025 | 77.85 | 78.65 | 76.03 | 77.22 | 77.22 | -0.17% | 1,113,381 |
| Apr 25, 2025 | 76.69 | 77.45 | 75.62 | 77.35 | 77.35 | -0.34% | 1,424,509 |
| Apr 24, 2025 | 76.75 | 78.11 | 75.53 | 77.61 | 77.61 | 1.78% | 1,874,281 |
| Apr 23, 2025 | 76.84 | 79.37 | 75.34 | 76.25 | 76.25 | 2.56% | 1,661,321 |
| Apr 22, 2025 | 73.11 | 74.88 | 72.72 | 74.35 | 74.35 | 3.26% | 1,648,695 |
| Apr 21, 2025 | 71.03 | 72.12 | 69.83 | 72.00 | 72.00 | 1.12% | 1,791,715 |
| Apr 17, 2025 | 71.17 | 72.22 | 70.39 | 71.20 | 71.20 | -3.17% | 2,639,660 |
| Apr 16, 2025 | 74.60 | 75.67 | 72.41 | 73.53 | 73.53 | -1.42% | 1,194,073 |
| Apr 15, 2025 | 75.06 | 76.12 | 74.07 | 74.59 | 74.59 | -0.63% | 1,090,025 |
| Apr 14, 2025 | 76.00 | 76.16 | 74.14 | 75.06 | 75.06 | 0.37% | 2,945,506 |
| Apr 11, 2025 | 72.10 | 75.03 | 70.87 | 74.78 | 74.78 | 4.94% | 3,040,899 |
| Apr 10, 2025 | 74.50 | 75.05 | 69.29 | 71.26 | 71.26 | -6.61% | 2,914,568 |
| Apr 9, 2025 | 69.73 | 77.24 | 68.70 | 76.30 | 76.30 | 8.53% | 4,431,720 |
| Apr 8, 2025 | 75.76 | 75.76 | 69.38 | 70.30 | 70.30 | -4.29% | 3,213,451 |
| Apr 7, 2025 | 70.61 | 75.83 | 69.55 | 73.45 | 73.45 | -0.96% | 5,170,766 |
| Apr 4, 2025 | 75.40 | 75.43 | 70.64 | 74.16 | 74.16 | -2.96% | 3,913,385 |
| Apr 3, 2025 | 79.51 | 79.97 | 76.26 | 76.42 | 76.42 | -6.67% | 2,117,885 |
| Apr 2, 2025 | 78.27 | 82.76 | 77.99 | 81.88 | 81.88 | 4.45% | 1,908,271 |
| Apr 1, 2025 | 79.50 | 80.27 | 77.74 | 78.39 | 78.39 | -1.20% | 1,870,497 |
| Mar 31, 2025 | 79.41 | 79.95 | 77.54 | 79.34 | 79.34 | -0.82% | 1,744,142 |
| 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 |