Garmin Ltd.GRMNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $248.51 | $252.32 | $243.46 | $250.69 | 1.52M |
| 3/2/2026 | $248.76 | $255.90 | $246.26 | $255.16 | 741,340 |
| 2/27/2026 | $251.28 | $255.00 | $250.53 | $252.83 | 1.70M |
| 2/26/2026 | $250.64 | $254.27 | $245.88 | $254.16 | 929,152 |
| 2/25/2026 | $251.83 | $252.33 | $246.31 | $251.99 | 869,355 |
| 2/24/2026 | $247.17 | $253.43 | $245.84 | $251.49 | 848,000 |
| 2/23/2026 | $247.00 | $250.19 | $245.79 | $247.10 | 901,767 |
| 2/20/2026 | $240.90 | $248.95 | $239.22 | $248.90 | 1.52M |
| 2/19/2026 | $242.45 | $249.90 | $235.97 | $239.80 | 1.89M |
| 2/18/2026 | $251.19 | $256.80 | $236.19 | $237.46 | 3.05M |
| 2/17/2026 | $216.72 | $220.95 | $212.61 | $216.98 | 1.85M |
| 2/13/2026 | $205.02 | $216.34 | $204.43 | $214.74 | 1.56M |
| 2/12/2026 | $207.02 | $208.02 | $201.19 | $203.22 | 1.11M |
| 2/11/2026 | $208.41 | $209.02 | $204.34 | $206.58 | 680,309 |
| 2/10/2026 | $206.48 | $210.38 | $206.48 | $208.41 | 756,871 |
| 2/9/2026 | $201.74 | $206.14 | $201.74 | $206.03 | 634,493 |
| 2/6/2026 | $200.54 | $202.52 | $198.74 | $202.33 | 718,937 |
| 2/5/2026 | $205.24 | $205.43 | $197.61 | $198.69 | 1.25M |
| 2/4/2026 | $198.84 | $206.74 | $198.34 | $205.26 | 1.31M |
| 2/3/2026 | $204.90 | $206.25 | $198.27 | $201.22 | 1.46M |
| 2/2/2026 | $201.50 | $207.43 | $201.50 | $206.92 | 786,162 |
| 1/30/2026 | $202.41 | $203.37 | $201.14 | $201.64 | 866,116 |
| 1/29/2026 | $204.78 | $205.20 | $200.50 | $204.65 | 990,481 |
| 1/28/2026 | $204.93 | $206.73 | $203.89 | $204.48 | 495,547 |
| 1/27/2026 | $206.81 | $208.68 | $200.58 | $204.80 | 857,391 |
| 1/26/2026 | $206.70 | $208.49 | $205.60 | $206.92 | 1.09M |
| 1/23/2026 | $205.20 | $208.65 | $205.08 | $206.17 | 863,900 |
| 1/22/2026 | $206.00 | $207.76 | $204.48 | $206.12 | 1.10M |
| 1/21/2026 | $202.10 | $206.30 | $201.18 | $204.57 | 1.29M |
| 1/20/2026 | $205.07 | $206.62 | $200.40 | $200.73 | 1.34M |
| 1/16/2026 | $213.74 | $214.46 | $211.43 | $211.80 | 793,123 |
| 1/15/2026 | $211.82 | $213.29 | $210.24 | $212.60 | 794,900 |
| 1/14/2026 | $213.57 | $213.57 | $209.59 | $211.52 | 954,316 |
| 1/13/2026 | $211.97 | $214.33 | $211.19 | $213.91 | 591,532 |
| 1/12/2026 | $211.24 | $212.33 | $208.98 | $211.49 | 770,332 |
| 1/9/2026 | $214.19 | $214.32 | $210.88 | $212.25 | 626,100 |
| 1/8/2026 | $209.00 | $214.23 | $208.62 | $213.46 | 1.07M |
| 1/7/2026 | $210.00 | $211.27 | $208.09 | $210.68 | 992,128 |
| 1/6/2026 | $205.57 | $209.91 | $204.57 | $209.35 | 807,877 |
| 1/5/2026 | $201.47 | $206.07 | $201.47 | $203.76 | 946,200 |
| 1/2/2026 | $203.67 | $204.55 | $199.20 | $202.44 | 915,356 |
| 12/31/2025 | $204.90 | $204.90 | $202.50 | $202.85 | 675,500 |
| 12/30/2025 | $205.41 | $205.71 | $204.55 | $205.09 | 464,900 |
| 12/29/2025 | $205.00 | $206.41 | $205.00 | $205.60 | 498,804 |
| 12/26/2025 | $204.90 | $205.77 | $203.99 | $205.51 | 415,403 |
| 12/24/2025 | $203.02 | $205.77 | $202.60 | $205.00 | 288,500 |
| 12/23/2025 | $204.77 | $206.24 | $203.15 | $203.22 | 619,554 |
| 12/22/2025 | $203.56 | $205.82 | $202.78 | $205.80 | 861,847 |
| 12/19/2025 | $202.27 | $203.25 | $200.53 | $201.62 | 3.35M |
| 12/18/2025 | $202.35 | $204.71 | $201.36 | $202.20 | 1.25M |
| 12/17/2025 | $205.57 | $209.50 | $201.26 | $201.47 | 1.13M |
| 12/16/2025 | $206.71 | $207.70 | $205.01 | $207.04 | 1.47M |
| 12/15/2025 | $208.39 | $209.62 | $206.68 | $207.23 | 1.48M |
| 12/12/2025 | $210.69 | $211.00 | $207.26 | $208.36 | 995,369 |
| 12/11/2025 | $211.21 | $211.74 | $208.75 | $210.79 | 913,412 |
| 12/10/2025 | $202.09 | $211.43 | $202.09 | $210.28 | 1.10M |
| 12/9/2025 | $201.27 | $203.98 | $201.11 | $202.24 | 462,542 |
| 12/8/2025 | $203.00 | $203.28 | $200.90 | $201.27 | 720,943 |
| 12/5/2025 | $202.00 | $204.48 | $201.06 | $203.59 | 999,827 |
| 12/4/2025 | $199.97 | $205.47 | $199.00 | $202.09 | 1.39M |