NYSE USD

Garmin Ltd. (GRMN)

143.03 +0.24 (+0.17%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 141.86 143.29 140.46 143.03 143.03 528,200
Apr 24, 2024 142.75 143.48 142.20 142.79 142.79 612,600
Apr 23, 2024 140.98 143.07 140.98 142.51 142.51 788,100
Apr 22, 2024 140.62 141.87 139.65 141.02 141.02 933,200
Apr 19, 2024 141.06 141.78 138.86 139.52 139.52 2,924,100
Apr 18, 2024 141.50 141.97 140.16 140.72 140.72 828,200
Apr 17, 2024 142.75 143.23 140.19 141.07 141.07 757,700
Apr 16, 2024 141.73 143.09 141.00 142.19 142.19 833,900
Apr 15, 2024 144.29 144.88 140.92 141.64 141.64 900,000
Apr 12, 2024 144.90 145.39 142.67 143.11 143.11 740,000
Apr 11, 2024 146.46 146.99 145.81 146.08 146.08 509,800
Apr 10, 2024 146.83 147.22 145.39 145.96 145.96 637,300
Apr 9, 2024 149.29 149.50 147.58 148.38 148.38 537,200
Apr 8, 2024 147.91 149.42 147.82 149.00 149.00 818,600
Apr 5, 2024 145.39 147.71 145.22 147.53 147.53 603,400
Apr 4, 2024 147.01 147.33 144.84 144.90 144.90 552,800
Apr 3, 2024 145.97 146.63 145.82 146.04 146.04 549,500
Apr 2, 2024 147.16 147.16 145.20 145.74 145.74 737,600
Apr 1, 2024 148.53 148.91 147.23 147.36 147.36 625,700
Mar 28, 2024 148.44 149.54 148.05 148.87 148.87 859,600
Mar 27, 2024 147.96 148.18 146.91 147.98 147.98 709,500
Mar 26, 2024 146.52 147.79 146.52 147.40 147.40 676,000
Mar 25, 2024 146.95 147.85 146.45 146.68 146.68 520,700
Mar 22, 2024 147.87 148.26 146.91 147.29 147.29 977,300
Mar 21, 2024 146.75 148.50 146.52 148.14 148.14 628,400
Mar 20, 2024 146.32 146.89 145.45 146.68 146.68 746,700
Mar 19, 2024 146.30 146.76 145.44 146.48 146.48 747,500
Mar 18, 2024 146.20 146.87 145.81 146.01 146.01 586,100
Mar 15, 2024 145.81 147.29 145.32 145.75 145.75 3,466,200
Mar 14, 2024 0.73 Dividend
Mar 14, 2024 148.03 148.88 146.45 147.03 147.03 985,700
Mar 13, 2024 149.00 149.42 148.09 148.35 147.62 925,500
Mar 12, 2024 146.08 148.89 145.32 148.45 147.72 1,625,600
Mar 11, 2024 141.63 146.67 141.60 145.99 145.27 2,714,400
Mar 8, 2024 141.47 142.73 141.06 141.94 141.24 832,100
Mar 7, 2024 140.50 141.65 139.77 141.43 140.73 917,900
Mar 6, 2024 140.64 141.78 139.53 139.95 139.26 999,900
Mar 5, 2024 139.53 140.23 138.30 140.09 139.40 1,149,200
Mar 4, 2024 137.06 140.46 137.00 139.67 138.98 1,281,500
Mar 1, 2024 137.00 138.39 136.79 137.43 136.75 927,600
Feb 29, 2024 137.40 138.06 136.25 137.35 136.67 1,627,500
Feb 28, 2024 134.11 139.49 134.11 137.30 136.62 1,809,500
Feb 27, 2024 134.99 135.34 134.01 134.69 134.03 936,400
Feb 26, 2024 134.94 135.49 133.16 135.22 134.55 1,352,300
Feb 23, 2024 134.64 135.72 133.61 135.51 134.84 1,236,800
Feb 22, 2024 134.77 134.77 131.20 133.94 133.28 2,101,500
Feb 21, 2024 129.99 137.87 128.89 133.58 132.92 2,561,000
Feb 20, 2024 121.61 123.46 121.20 122.75 122.15 1,233,300
Feb 16, 2024 123.63 123.78 122.10 122.20 121.60 1,602,400
Feb 15, 2024 122.97 124.04 122.89 123.96 123.35 644,700
Feb 14, 2024 121.78 122.89 120.73 122.83 122.23 723,700
Feb 13, 2024 121.89 121.89 120.06 121.12 120.52 538,800
Feb 12, 2024 123.27 123.93 122.96 123.62 123.01 714,000
Feb 9, 2024 122.27 123.70 121.90 123.27 122.66 599,500
Feb 8, 2024 122.04 122.46 120.86 122.32 121.72 596,200
Feb 7, 2024 121.81 122.22 121.00 121.73 121.13 708,100
Feb 6, 2024 120.18 121.93 120.06 121.81 121.21 570,100
Feb 5, 2024 119.52 120.81 119.31 119.88 119.29 734,400
Feb 2, 2024 119.97 120.94 119.27 120.41 119.82 722,000
Feb 1, 2024 120.04 121.03 119.15 121.01 120.41 708,400
Jan 31, 2024 121.86 121.86 119.30 119.49 118.90 935,900
Jan 30, 2024 123.98 124.04 121.74 121.86 121.26 1,038,900
Jan 29, 2024 124.38 125.21 123.73 125.19 124.57 459,400
Jan 26, 2024 125.39 125.75 124.38 124.74 124.13 488,100
Jan 25, 2024 124.80 125.51 124.15 125.04 124.42 675,200
Jan 24, 2024 127.73 127.73 125.02 125.11 124.49 632,500
Jan 23, 2024 126.46 127.25 125.89 127.05 126.42 745,200
Jan 22, 2024 126.05 127.36 126.05 126.71 126.09 658,900
Jan 19, 2024 124.73 126.02 124.50 125.48 124.86 1,334,300
Jan 18, 2024 124.08 124.58 123.14 124.28 123.67 612,800
Jan 17, 2024 122.98 123.64 122.74 123.37 122.76 699,200
Jan 16, 2024 123.20 123.76 122.51 123.59 122.98 703,600
Jan 12, 2024 124.20 124.29 123.37 123.85 123.24 521,000
Jan 11, 2024 123.25 123.55 121.98 123.18 122.57 621,400
Jan 10, 2024 122.67 123.46 122.35 123.25 122.64 567,200
Jan 9, 2024 122.20 122.52 121.32 121.88 121.28 934,700
Jan 8, 2024 122.06 123.19 121.72 123.02 122.41 795,200
Jan 5, 2024 123.78 124.36 122.64 122.85 122.25 864,600
Jan 4, 2024 123.94 124.70 123.75 123.81 123.20 660,900
Jan 3, 2024 125.55 125.99 123.94 124.15 123.54 728,100
Jan 2, 2024 127.55 128.60 126.03 126.56 125.94 1,023,300
Dec 29, 2023 128.40 128.95 128.08 128.54 127.91 622,300
Dec 28, 2023 128.54 129.06 128.25 128.76 128.13 440,100
Dec 27, 2023 129.00 129.32 128.34 128.67 128.04 443,300
Dec 26, 2023 127.85 129.06 127.77 128.91 128.28 488,000
Dec 22, 2023 127.40 128.80 127.39 128.06 127.43 730,100
Dec 21, 2023 126.98 127.45 126.47 127.42 126.79 486,200
Dec 20, 2023 126.75 128.12 126.01 126.05 125.43 623,500
Dec 19, 2023 126.47 127.42 126.47 127.04 126.41 659,000
Dec 18, 2023 125.45 126.51 125.06 126.46 125.84 582,300
Dec 15, 2023 125.60 126.64 125.15 126.13 125.51 3,125,400
Dec 14, 2023 0.73 Dividend
Dec 14, 2023 126.83 126.83 124.97 125.60 124.98 960,600
Dec 13, 2023 125.88 126.99 124.73 126.89 125.54 962,000
Dec 12, 2023 125.14 125.90 124.69 125.53 124.19 610,600
Dec 11, 2023 124.42 125.69 124.08 125.20 123.87 616,400
Dec 8, 2023 124.47 124.92 124.14 124.59 123.26 644,600
Dec 7, 2023 125.06 125.40 123.98 124.39 123.07 630,300
Dec 6, 2023 124.66 125.99 124.10 125.08 123.75 932,600
Dec 5, 2023 123.77 124.63 123.25 124.18 122.86 720,600
Dec 4, 2023 122.97 124.53 122.34 124.18 122.86 1,106,200
Dec 1, 2023 122.04 123.72 121.70 123.64 122.32 575,000
Nov 30, 2023 121.14 122.50 120.97 122.24 120.94 1,653,500
Nov 29, 2023 121.65 122.19 120.96 121.00 119.71 559,900
Nov 28, 2023 121.58 122.27 121.09 121.39 120.10 823,200
Nov 27, 2023 121.03 121.93 120.77 121.47 120.18 659,700
Nov 24, 2023 120.28 121.27 120.28 121.03 119.74 254,400
Nov 22, 2023 120.02 120.87 119.75 120.37 119.09 499,200
Nov 21, 2023 119.91 120.52 119.27 119.32 118.05 1,065,900
Nov 20, 2023 119.26 120.40 118.79 120.07 118.79 449,000
Nov 17, 2023 119.67 119.86 119.19 119.51 118.24 1,453,100
Nov 16, 2023 118.51 119.47 118.51 119.13 117.86 506,900
Nov 15, 2023 118.93 120.25 118.82 118.84 117.57 589,900
Nov 14, 2023 117.30 119.58 117.30 118.93 117.66 662,200
Nov 13, 2023 116.45 116.88 116.01 116.48 115.24 563,000
Nov 10, 2023 116.00 116.64 115.53 116.62 115.38 458,300
Nov 9, 2023 116.39 116.39 115.34 115.36 114.13 482,100
Nov 8, 2023 115.09 116.38 114.76 116.08 114.84 789,200
Nov 7, 2023 116.29 116.45 114.49 114.70 113.48 833,200
Nov 6, 2023 115.50 116.35 115.35 116.29 115.05 613,000
Nov 3, 2023 114.99 116.46 114.93 115.61 114.38 750,500
Nov 2, 2023 114.46 114.79 112.01 114.45 113.23 1,163,700
Nov 1, 2023 106.68 115.32 106.50 113.53 112.32 2,697,400
Oct 31, 2023 101.49 102.81 101.49 102.53 101.44 833,400
Oct 30, 2023 100.45 101.68 99.99 101.28 100.20 856,700
Oct 27, 2023 100.68 101.25 99.61 99.71 98.65 603,600
Oct 26, 2023 101.72 102.33 100.81 100.86 99.79 776,800
Oct 25, 2023 101.92 102.37 101.28 101.74 100.66 632,800
Oct 24, 2023 102.38 102.87 101.61 102.34 101.25 704,500
Oct 23, 2023 102.95 103.15 101.91 101.98 100.89 647,000
Oct 20, 2023 104.63 104.63 102.70 103.28 102.18 595,400
Oct 19, 2023 105.00 105.76 104.18 104.33 103.22 500,000
Oct 18, 2023 105.96 106.16 105.02 105.06 103.94 521,200
Oct 17, 2023 106.96 107.98 105.93 106.83 105.69 564,400
Oct 16, 2023 107.78 108.29 107.38 107.85 106.70 551,800
Oct 13, 2023 107.39 107.86 106.68 106.99 105.85 541,000
Oct 12, 2023 108.87 109.23 107.10 107.59 106.44 511,700
Oct 11, 2023 108.08 108.89 107.94 108.73 107.57 473,200
Oct 10, 2023 107.97 109.62 107.65 107.81 106.66 935,100
Oct 9, 2023 105.83 107.35 105.41 107.17 106.03 483,600
Oct 6, 2023 104.14 106.47 103.58 106.13 105.00 653,700
Oct 5, 2023 103.98 104.87 103.35 104.59 103.48 593,000
Oct 4, 2023 103.72 104.44 102.87 104.10 102.99 678,600
Oct 3, 2023 103.21 104.01 103.08 103.51 102.41 458,900
Oct 2, 2023 104.65 105.09 103.23 103.51 102.41 842,800
Sep 29, 2023 106.32 106.40 104.80 105.20 104.08 616,700
Sep 28, 2023 103.25 105.38 103.18 105.15 104.03 626,500
Sep 27, 2023 103.85 103.90 102.65 103.23 102.13 525,100
Sep 26, 2023 104.96 104.97 103.18 103.23 102.13 665,000
Sep 25, 2023 105.05 105.64 104.85 105.40 104.28 617,000
Sep 22, 2023 105.28 106.63 105.09 105.31 104.19 423,800
Sep 21, 2023 106.60 106.60 105.04 105.04 103.92 814,000
Sep 20, 2023 106.69 108.00 106.62 106.78 105.64 539,000
Sep 19, 2023 106.76 107.28 105.45 106.43 105.30 630,800
Sep 18, 2023 106.38 107.50 106.12 107.05 105.91 795,600
Sep 15, 2023 106.14 106.86 105.80 106.12 104.99 1,226,500
Sep 14, 2023 0.73 Dividend
Sep 14, 2023 106.44 106.82 105.69 106.57 105.44 611,800
Sep 13, 2023 105.77 106.63 105.24 106.48 104.62 821,600
Sep 12, 2023 105.07 105.81 104.65 105.63 103.79 573,600
Sep 11, 2023 102.97 105.59 102.80 105.56 103.72 958,800
Sep 8, 2023 102.96 103.50 102.57 102.77 100.98 637,900
Sep 7, 2023 102.93 103.30 101.81 102.73 100.94 914,800
Sep 6, 2023 104.66 105.15 103.36 103.66 101.85 858,200
Sep 5, 2023 105.71 105.91 104.52 104.92 103.09 651,700
Sep 1, 2023 106.81 106.81 105.15 106.04 104.19 754,500
Aug 31, 2023 106.00 106.96 105.85 106.02 104.17 1,026,700
Aug 30, 2023 105.34 106.96 105.24 105.85 104.01 581,100
Aug 29, 2023 104.61 105.66 104.36 105.50 103.66 592,800
Aug 28, 2023 103.63 105.07 103.63 104.68 102.86 493,300
Aug 25, 2023 102.58 103.83 102.19 103.35 101.55 455,400
Aug 24, 2023 103.30 104.04 102.31 102.32 100.54 468,400
Aug 23, 2023 103.03 104.32 102.87 103.36 101.56 711,500
Aug 22, 2023 101.90 103.14 101.60 102.69 100.90 541,900
Aug 21, 2023 101.62 102.11 101.29 101.70 99.93 452,200
Aug 18, 2023 101.01 101.90 100.71 101.55 99.78 547,200
Aug 17, 2023 102.50 103.24 101.43 101.79 100.02 541,700
Aug 16, 2023 102.86 103.63 102.30 102.32 100.54 416,900
Aug 15, 2023 103.40 103.54 102.37 102.98 101.19 529,500
Aug 14, 2023 103.12 104.23 103.12 104.02 102.21 529,000
Aug 11, 2023 103.38 103.78 102.95 103.51 101.71 479,800
Aug 10, 2023 104.86 105.31 103.26 103.79 101.98 537,700
Aug 9, 2023 104.76 105.14 103.64 104.48 102.66 545,300
Aug 8, 2023 106.01 106.39 104.52 104.92 103.09 760,500
Aug 7, 2023 106.70 106.81 105.91 106.12 104.27 595,300
Aug 4, 2023 106.18 107.62 105.68 106.13 104.28 636,400
Aug 3, 2023 106.97 108.56 106.28 106.32 104.47 1,181,300
Aug 2, 2023 105.53 108.48 103.85 107.73 105.85 1,625,700
Aug 1, 2023 105.46 106.54 105.27 106.35 104.50 1,434,600
Jul 31, 2023 105.00 105.94 104.44 105.89 104.04 980,500
Jul 28, 2023 105.91 105.94 104.65 104.69 102.87 1,017,400
Jul 27, 2023 106.26 106.26 105.10 105.18 103.35 728,700
Jul 26, 2023 106.34 106.54 105.21 105.62 103.78 753,700
Jul 25, 2023 105.76 106.66 105.70 106.49 104.63 605,300
Jul 24, 2023 105.77 106.87 105.65 105.87 104.02 572,700
Jul 21, 2023 107.22 107.52 105.88 105.97 104.12 1,006,900
Jul 20, 2023 107.14 107.84 106.19 106.62 104.76 988,000
Jul 19, 2023 107.28 107.71 106.45 107.68 105.80 662,900
Jul 18, 2023 106.64 107.92 106.30 107.45 105.58 743,800
Jul 17, 2023 106.23 106.85 105.82 106.40 104.55 492,900
Jul 14, 2023 107.33 107.33 105.08 106.69 104.83 614,000
Jul 13, 2023 106.83 107.81 106.76 107.58 105.71 709,200
Jul 12, 2023 108.03 108.23 106.49 106.68 104.82 854,700
Jul 11, 2023 106.50 107.19 105.85 107.11 105.24 990,400
Jul 10, 2023 105.46 107.28 105.21 106.09 104.24 985,100
Jul 7, 2023 107.40 107.89 104.68 105.03 103.20 1,342,400
Jul 6, 2023 104.23 107.67 104.01 107.41 105.54 1,320,100
Jul 5, 2023 103.18 105.35 102.65 105.25 103.42 1,217,100
Jul 3, 2023 104.30 104.38 103.63 103.75 101.94 431,400
Jun 30, 2023 103.76 104.67 103.55 104.29 102.47 909,100
Jun 29, 2023 102.00 103.94 101.73 103.60 101.79 767,900
Jun 28, 2023 103.06 103.46 102.00 102.38 100.60 619,800
Jun 27, 2023 102.37 103.66 102.23 103.50 101.70 492,100
Jun 26, 2023 101.57 102.70 101.57 102.48 100.69 540,000
Jun 23, 2023 102.24 102.66 100.94 101.56 99.79 1,103,600
Jun 22, 2023 104.59 104.60 103.16 103.40 101.60 511,100
Jun 21, 2023 104.78 105.19 104.02 104.59 102.77 744,500
Jun 20, 2023 105.18 105.77 104.60 105.42 103.58 565,200
Jun 16, 2023 0.73 Dividend
Jun 16, 2023 106.28 106.57 105.59 106.00 104.15 1,381,400
Jun 15, 2023 105.86 106.97 105.61 106.15 103.58 797,100
Jun 14, 2023 107.74 108.07 105.68 106.55 103.97 685,800
Jun 13, 2023 106.42 107.65 105.90 107.57 104.97 647,900
Jun 12, 2023 105.11 106.56 104.84 106.36 103.79 704,600
Jun 9, 2023 105.84 105.98 104.68 105.34 102.79 393,900
Jun 8, 2023 105.68 105.77 104.86 105.64 103.09 651,000
Jun 7, 2023 105.18 106.32 104.76 105.94 103.38 680,000
Jun 6, 2023 105.97 106.47 105.34 105.43 102.88 548,100
Jun 5, 2023 106.20 106.45 105.00 105.53 102.98 539,800
Jun 2, 2023 105.22 107.27 105.02 106.47 103.89 906,600
Jun 1, 2023 103.19 104.07 102.36 103.87 101.36 784,800
May 31, 2023 105.14 106.06 103.02 103.15 100.66 1,969,000
May 30, 2023 104.44 105.67 104.31 105.50 102.95 924,800
May 26, 2023 103.93 104.64 103.64 103.83 101.32 689,600
May 25, 2023 103.20 104.06 103.00 103.64 101.13 507,900
May 24, 2023 103.44 103.65 102.54 102.71 100.23 730,000
May 23, 2023 104.03 105.46 103.79 104.05 101.53 736,700
May 22, 2023 103.90 105.65 103.90 104.82 102.28 599,200
May 19, 2023 104.30 104.83 103.76 104.00 101.48 505,000
May 18, 2023 103.00 104.40 102.71 104.26 101.74 563,800
May 17, 2023 103.11 103.23 102.34 102.95 100.46 620,800
May 16, 2023 103.01 103.43 102.13 102.68 100.20 674,100
May 15, 2023 103.78 104.60 103.60 103.82 101.31 582,800
May 12, 2023 103.98 104.40 103.04 103.77 101.26 440,700
May 11, 2023 103.88 103.88 102.24 103.56 101.06 688,600
May 10, 2023 105.00 105.00 102.42 103.83 101.32 673,100
May 9, 2023 102.95 104.52 102.85 103.96 101.45 594,400
May 8, 2023 103.95 104.00 103.08 103.56 101.06 512,400
May 5, 2023 102.56 104.24 102.33 103.78 101.27 888,500
May 4, 2023 100.24 102.50 99.56 101.58 99.12 1,001,800
May 3, 2023 96.04 100.71 96.04 100.08 97.66 1,532,300
May 2, 2023 97.93 98.08 95.79 97.17 94.82 1,028,400
May 1, 2023 98.00 99.12 98.00 98.32 95.94 915,200
Apr 28, 2023 96.82 98.23 96.79 98.17 95.80 585,700
Apr 27, 2023 95.76 97.13 95.40 96.94 94.60 748,700
Apr 26, 2023 95.89 96.10 94.89 95.20 92.90 606,900

Related Tickers

TDY Teledyne Technologies Incorporated
376.98
+3.99%
 
FTV Fortive Corporation
76.21
+0.21%
 
BMI Badger Meter, Inc.
183.78
+0.35%
 
TRMB Trimble Inc.
59.21
-0.50%
 
KEYS Keysight Technologies, Inc.
147.43
+0.57%
 
COHR Coherent Corp.
52.88
+1.50%
 
2360.TW Chroma ATE Inc.
256.50
+4.06%
 
3306.TWO RoyalTek Company Ltd.
54.50
+0.74%
 
3059.TW Altek Corporation
39.05
-2.01%
 
ITRI Itron, Inc.
94.39
-0.03%