Garmin Ltd.
GRMN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $275.11 | $278.72 | $271.22 | $274.29 | +0.59% | 1.13M |
| Oct 30, 2026 | $280.52 | $285.77 | $272.33 | $272.67 | -2.60% | 946.97K |
| Oct 29, 2026 | $274.22 | $283.07 | $273.71 | $279.94 | +2.73% | 1.05M |
| Oct 28, 2026 | $283.14 | $296.00 | $265.47 | $272.51 | -5.82% | 1.99M |
| Oct 27, 2026 | $293.00 | $293.87 | $284.23 | $289.34 | -1.22% | 966.46K |
| Oct 26, 2026 | $294.39 | $295.01 | $290.25 | $292.92 | -0.28% | 618.81K |
| Oct 23, 2026 | $294.06 | $297.79 | $292.48 | $293.74 | -0.56% | 731.30K |
| Oct 22, 2026 | $290.13 | $297.63 | $287.79 | $295.40 | +1.47% | 799.23K |
| Oct 21, 2026 | $290.35 | $292.75 | $287.87 | $291.13 | +0.27% | 784.32K |
| Oct 20, 2026 | $286.93 | $291.85 | $286.56 | $290.35 | +1.46% | 648.20K |
| Oct 19, 2026 | $285.35 | $286.99 | $284.00 | $286.16 | +0.48% | 512.20K |
| Oct 16, 2026 | $287.34 | $292.84 | $283.52 | $284.79 | -0.15% | 1.66M |
| Oct 15, 2026 | $283.11 | $290.77 | $281.02 | $285.22 | +1.97% | 1.05M |
| Oct 14, 2026 | $279.97 | $280.82 | $272.16 | $279.72 | +1.20% | 948.20K |
| Oct 13, 2026 | $266.73 | $277.74 | $266.28 | $276.41 | +3.62% | 778.99K |
| Oct 12, 2026 | $267.37 | $272.79 | $265.46 | $266.76 | -0.60% | 546.07K |
| Oct 9, 2026 | $268.77 | $270.98 | $266.69 | $268.36 | -0.03% | 586.77K |
| Oct 8, 2026 | $271.75 | $272.76 | $262.47 | $268.44 | -2.80% | 961.48K |
| Oct 7, 2026 | $277.00 | $278.79 | $274.43 | $276.16 | -1.09% | 684.69K |
| Oct 6, 2026 | $285.92 | $286.47 | $278.38 | $279.21 | -2.21% | 696.96K |
| Oct 5, 2026 | $281.16 | $288.09 | $281.16 | $285.52 | +1.55% | 731.23K |
| Oct 2, 2026 | $284.01 | $286.47 | $280.09 | $281.16 | -0.46% | 833.71K |
| Oct 1, 2026 | $286.65 | $288.84 | $281.56 | $282.46 | -1.53% | 633.26K |
| Sep 30, 2026 | $290.77 | $295.61 | $286.84 | $286.84 | -1.17% | 837.00K |
| Sep 29, 2026 | $293.70 | $294.95 | $284.54 | $290.23 | -1.30% | 945.25K |
| Sep 28, 2026 | $291.85 | $294.95 | $291.29 | $294.05 | -0.03% | 702.93K |
| Sep 25, 2026 | $296.51 | $297.19 | $291.89 | $294.14 | -0.31% | 550.96K |
| Sep 24, 2026 | $286.30 | $295.53 | $284.57 | $295.04 | +2.59% | 787.10K |
| Sep 23, 2026 | $283.77 | $288.22 | $283.09 | $287.58 | +1.02% | 593.68K |
| Sep 22, 2026 | $282.03 | $285.00 | $273.23 | $284.67 | +1.56% | 1.17M |
| Sep 21, 2026 | $276.24 | $280.57 | $272.71 | $280.31 | +2.28% | 567.13K |
| Sep 18, 2026 | $273.25 | $275.00 | $270.93 | $274.06 | -0.47% | 2.42M |
| Sep 17, 2026 | $280.97 | $284.00 | $273.62 | $275.35 | -0.57% | 1.13M |
| Sep 16, 2026 | $281.08 | $281.08 | $274.10 | $276.93 | -0.73% | 801.73K |
| Sep 15, 2026 | $280.75 | $281.63 | $276.89 | $278.97 | -0.50% | 506.77K |
| Sep 14, 2026 | $283.00 | $284.21 | $280.30 | $280.38 | -0.81% | 782.97K |
| Sep 11, 2026 | $274.58 | $282.77 | $272.16 | $282.67 | +3.85% | 756.86K |
| Sep 10, 2026 | $270.84 | $273.56 | $269.71 | $272.20 | +0.01% | 495.31K |
| Sep 9, 2026 | $273.90 | $275.75 | $271.67 | $272.18 | -1.27% | 603.50K |
| Sep 8, 2026 | $273.98 | $280.16 | $273.98 | $275.68 | -0.49% | 710.71K |
| Sep 4, 2026 | $275.80 | $277.88 | $274.99 | $277.03 | -0.05% | 733.48K |
| Sep 3, 2026 | $278.61 | $279.95 | $275.41 | $277.18 | +0.41% | 697.64K |
| Sep 2, 2026 | $275.14 | $276.78 | $268.01 | $276.04 | +0.32% | 972.26K |
| Sep 1, 2026 | $283.42 | $284.18 | $274.84 | $275.17 | -3.15% | 782.20K |
| Aug 31, 2026 | $286.50 | $286.50 | $282.47 | $284.11 | -0.38% | 1.32M |
| Aug 28, 2026 | $291.29 | $291.50 | $284.80 | $285.19 | -1.61% | 781.15K |
| Aug 27, 2026 | $289.60 | $291.61 | $288.29 | $289.87 | +0.29% | 654.97K |
| Aug 26, 2026 | $286.86 | $290.00 | $285.65 | $289.02 | +0.20% | 570.07K |
| Aug 25, 2026 | $294.02 | $294.99 | $286.91 | $288.45 | -0.96% | 597.73K |
| Aug 24, 2026 | $295.32 | $298.42 | $290.55 | $291.25 | -1.22% | 1.88M |
| Aug 21, 2026 | $294.44 | $295.74 | $291.42 | $294.85 | +0.60% | 707.26K |
| Aug 20, 2026 | $292.00 | $298.20 | $290.94 | $293.09 | -0.87% | 899.63K |
| Aug 19, 2026 | $301.80 | $307.10 | $295.61 | $295.67 | -0.60% | 1.24M |
| Aug 18, 2026 | $306.99 | $308.44 | $296.16 | $297.44 | -3.27% | 1.04M |
| Aug 17, 2026 | $307.45 | $310.35 | $306.04 | $307.50 | -0.87% | 748.61K |
| Aug 14, 2026 | $313.47 | $313.48 | $309.09 | $310.20 | -0.55% | 491.23K |
| Aug 13, 2026 | $312.00 | $314.08 | $309.15 | $311.93 | +0.63% | 535.79K |
| Aug 12, 2026 | $307.04 | $311.81 | $304.44 | $309.98 | +0.11% | 623.56K |
| Aug 11, 2026 | $312.15 | $312.15 | $308.72 | $309.65 | -1.12% | 425.31K |
| Aug 10, 2026 | $311.07 | $314.28 | $308.00 | $313.16 | — | 716.77K |
