Garmin Ltd.GRMNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $200.76 | $201.19 | $198.30 | $199.46 | 954,200 |
| 12/2/2025 | $197.47 | $198.50 | $196.14 | $197.18 | 1.23M |
| 12/1/2025 | $193.92 | $198.43 | $193.27 | $196.88 | 1.08M |
| 11/28/2025 | $194.76 | $196.13 | $194.08 | $195.32 | 393,413 |
| 11/26/2025 | $192.84 | $195.25 | $192.60 | $194.79 | 818,425 |
| 11/25/2025 | $193.46 | $194.50 | $191.44 | $192.93 | 971,382 |
| 11/24/2025 | $192.71 | $193.70 | $191.43 | $192.40 | 2.23M |
| 11/21/2025 | $188.62 | $193.23 | $187.51 | $192.23 | 1.52M |
| 11/20/2025 | $193.12 | $194.27 | $186.67 | $187.10 | 833,603 |
| 11/19/2025 | $189.50 | $190.95 | $188.49 | $189.62 | 804,964 |
| 11/18/2025 | $189.42 | $191.48 | $187.53 | $189.85 | 1.15M |
| 11/17/2025 | $193.00 | $193.79 | $188.84 | $189.80 | 1.31M |
| 11/14/2025 | $194.10 | $195.99 | $192.60 | $194.13 | 1.58M |
| 11/13/2025 | $199.45 | $199.95 | $194.72 | $195.06 | 1.14M |
| 11/12/2025 | $200.28 | $202.36 | $198.24 | $198.61 | 1.23M |
| 11/11/2025 | $203.09 | $203.54 | $198.46 | $199.66 | 822,776 |
| 11/10/2025 | $202.29 | $204.25 | $201.26 | $202.73 | 903,504 |
| 11/7/2025 | $203.75 | $203.75 | $198.20 | $201.16 | 1.14M |
| 11/6/2025 | $205.19 | $206.45 | $201.93 | $203.98 | 894,627 |
| 11/5/2025 | $203.64 | $205.49 | $200.64 | $205.48 | 1.37M |
| 11/4/2025 | $208.97 | $209.08 | $203.63 | $205.45 | 1.54M |
| 11/3/2025 | $213.56 | $213.56 | $209.62 | $210.54 | 1.06M |
| 10/31/2025 | $214.90 | $216.06 | $212.37 | $213.94 | 1.27M |
| 10/30/2025 | $219.16 | $224.97 | $214.91 | $214.97 | 1.40M |
| 10/29/2025 | $220.67 | $227.29 | $213.36 | $219.61 | 2.98M |
| 10/28/2025 | $250.01 | $250.62 | $244.89 | $248.09 | 1.12M |
| 10/27/2025 | $252.37 | $253.94 | $251.41 | $251.42 | 603,600 |
| 10/24/2025 | $252.97 | $252.97 | $249.94 | $250.45 | 559,035 |
| 10/23/2025 | $248.93 | $251.42 | $248.89 | $250.17 | 480,245 |
| 10/22/2025 | $251.64 | $253.58 | $247.42 | $247.55 | 779,500 |
| 10/21/2025 | $249.25 | $252.09 | $248.54 | $251.34 | 465,137 |
| 10/20/2025 | $250.01 | $252.13 | $249.13 | $249.13 | 439,903 |
| 10/17/2025 | $246.49 | $249.87 | $244.97 | $248.99 | 610,600 |
| 10/16/2025 | $250.38 | $251.05 | $246.03 | $246.74 | 454,936 |
| 10/15/2025 | $250.65 | $253.92 | $248.54 | $249.43 | 551,800 |
| 10/14/2025 | $248.45 | $252.51 | $247.50 | $249.33 | 672,700 |
| 10/13/2025 | $250.80 | $252.05 | $249.10 | $251.34 | 505,555 |