NYSE:GRMN | Historical Stock Price | GARMIN LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.65$18.44$44.45$107.15$258.26$622.472000-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.75$51.95592,500——
2012-12-28$40.00$50.99533,500——
2012-12-27$41.31$52.661,215,300——
2012-12-26$40.71$51.89821,700——
2012-12-24$40.66$51.83546,100——
2012-12-21$41.07$52.352,229,000——
2012-12-20$41.43$52.81799,600——
2012-12-19$42.05$53.601,617,600——
2012-12-18$42.62$54.331,889,100——
2012-12-17$41.42$52.802,647,200——
2012-12-14$40.68$51.861,694,300——
2012-12-13$41.16$52.471,506,300——
2012-12-12$41.08$52.373,443,300——
2012-12-11$42.40$53.4723,668,800——
2012-12-10$42.16$53.172,460,100——
2012-12-07$41.70$52.591,721,300——
2012-12-06$41.99$52.963,700,800——
2012-12-05$39.71$50.08817,700——
2012-12-04$39.90$50.321,702,700——
2012-12-03$39.88$50.301,290,500——
2012-11-30$38.89$49.051,033,900——
2012-11-29$38.78$48.91501,000——
2012-11-28$38.74$48.86593,600——
2012-11-27$37.89$47.79788,400——
2012-11-26$38.39$48.42595,300——
2012-11-23$38.61$48.69237,600——
2012-11-21$38.05$47.99949,400——
2012-11-20$38.12$48.08705,800——
2012-11-19$37.73$47.59918,900——
2012-11-16$37.18$46.89873,100——
2012-11-15$37.15$46.851,686,400——
2012-11-14$36.12$45.551,043,700——
2012-11-13$36.40$45.91983,000——
2012-11-12$36.52$46.061,101,300——
2012-11-09$37.01$46.68884,000——
2012-11-08$36.41$45.92795,400——
2012-11-07$37.21$46.93651,800——
2012-11-06$37.90$47.80808,400——
2012-11-05$37.50$47.29843,100——
2012-11-02$37.50$47.291,136,500——
2012-11-01$38.10$48.051,343,400——
2012-10-31$38.00$47.932,240,800——
2012-10-26$38.99$49.17708,300——
2012-10-25$39.26$49.51376,800——
2012-10-24$39.29$49.55504,100——
2012-10-23$39.21$49.45441,700——
2012-10-22$39.38$49.67778,100——
2012-10-19$38.93$49.101,209,100——
2012-10-18$39.75$50.131,216,000——
2012-10-17$39.60$49.941,015,200——
2012-10-16$39.97$50.41584,900——
2012-10-15$40.11$50.59435,200——
2012-10-12$40.17$50.66400,600——
2012-10-11$40.44$51.00401,200——
2012-10-10$40.06$50.52512,500——
2012-10-09$40.72$51.36854,200——
2012-10-08$42.40$53.47359,500——
2012-10-05$42.73$53.892,118,300——
2012-10-04$42.57$53.69944,000——
2012-10-03$41.68$52.57506,200——
2012-10-02$41.57$52.43408,600——
2012-10-01$41.78$52.69873,100——
2012-09-28$41.74$52.64973,400——
2012-09-27$41.99$52.96756,500——
2012-09-26$40.85$51.52532,700——
2012-09-25$41.05$51.77809,300——
2012-09-24$42.09$53.08802,300——
2012-09-21$41.94$52.891,813,900——
2012-09-20$41.81$52.73910,700——
2012-09-19$42.06$53.05747,500——
2012-09-18$41.89$52.83661,400——
2012-09-17$42.30$53.35659,900——
2012-09-14$42.45$53.541,533,800——
2012-09-13$41.42$52.241,299,000——
2012-09-12$40.99$51.702,000,800——
2012-09-11$40.29$50.25873,200——
2012-09-10$40.35$50.32847,400——
2012-09-07$41.52$51.78961,000——
2012-09-06$40.74$50.81995,400——
2012-09-05$39.99$49.871,157,500——
2012-09-04$39.85$49.70805,300——
2012-08-31$40.35$50.32985,200——
2012-08-30$39.97$49.85539,700——
2012-08-29$40.66$50.71750,900——
2012-08-28$40.50$50.51597,800——
2012-08-27$40.28$50.23564,900——
2012-08-24$40.50$50.51619,500——
2012-08-23$40.72$50.781,026,900——
2012-08-22$41.59$51.87491,800——
2012-08-21$41.66$51.95461,000——
2012-08-20$41.84$52.18949,000——
2012-08-17$41.18$51.36539,700——
2012-08-16$41.15$51.32594,300——
2012-08-15$40.97$51.09664,500——
2012-08-14$41.08$51.23766,000——
2012-08-13$41.43$51.67712,400——
2012-08-10$41.80$52.131,065,200——
2012-08-09$41.44$51.68978,600——
2012-08-08$40.98$51.11812,400——
2012-08-07$40.73$50.79832,000——
2012-08-06$40.04$49.93694,800——
2012-08-03$40.26$50.21808,200——
2012-08-02$40.35$50.321,604,700——
2012-08-01$39.37$49.104,047,400——
2012-07-31$38.61$48.151,420,900——
2012-07-30$38.56$48.09626,200——
2012-07-27$38.64$48.19773,600——
2012-07-26$37.37$46.60913,000——
2012-07-25$37.50$46.771,088,500——
2012-07-24$37.03$46.181,880,900——
2012-07-23$35.84$44.701,046,300——
2012-07-20$36.86$45.97773,900——
2012-07-19$37.28$46.49586,700——
2012-07-18$37.29$46.50587,100——
2012-07-17$36.46$45.47565,100——
2012-07-16$36.21$45.16735,600——
2012-07-13$36.32$45.30668,100——
2012-07-12$36.06$44.971,285,800——
2012-07-11$36.64$45.69760,300——
2012-07-10$36.71$45.781,123,400——
2012-07-09$37.46$46.72496,400——
2012-07-06$37.38$46.62875,100——
2012-07-05$37.92$47.291,086,100——
2012-07-03$38.64$48.19581,900——
2012-07-02$38.31$47.781,288,000——
2012-06-29$38.29$47.751,664,400——
2012-06-28$36.76$45.841,096,800——
2012-06-27$37.25$46.451,106,100——
2012-06-26$36.84$45.941,042,400——
2012-06-25$36.82$45.92921,400——
2012-06-22$36.98$46.121,240,400——
2012-06-21$37.40$46.641,015,600——
2012-06-20$38.34$47.811,159,800——
2012-06-19$38.94$48.561,245,300——
2012-06-18$38.21$47.651,361,700——
2012-06-15$37.78$47.121,795,500——
2012-06-14$37.45$46.701,879,400——
2012-06-13$38.37$47.852,040,400——
2012-06-12$39.51$48.714,053,800——
2012-06-11$38.20$47.104,639,000——
2012-06-08$41.77$51.50884,700——
2012-06-07$41.07$50.641,374,600——
2012-06-06$41.90$51.661,343,000——
2012-06-05$42.12$51.93578,300——
2012-06-04$41.58$51.26714,400——
2012-06-01$41.60$51.29828,400——
2012-05-31$42.96$52.97700,500——
2012-05-30$43.32$53.41974,600——
2012-05-29$43.90$54.12718,600——
2012-05-25$43.19$53.25438,600——
2012-05-24$43.72$53.90733,000——
2012-05-23$43.81$54.01449,000——
2012-05-22$43.83$54.04500,400——
2012-05-21$43.79$53.99976,200——
2012-05-18$42.98$52.991,115,300——
2012-05-17$43.68$53.85865,700——
2012-05-16$44.75$55.17867,700——
2012-05-15$44.58$54.96699,900——
2012-05-14$44.36$54.69939,900——
2012-05-11$45.19$55.72411,900——
2012-05-10$45.39$55.96476,000——
2012-05-09$45.38$55.95511,800——
2012-05-08$45.92$56.62994,700——
2012-05-07$47.02$57.97655,000——
2012-05-04$46.81$57.71965,100——
2012-05-03$48.13$59.34574,900——
2012-05-02$49.33$60.822,955,800——
2012-05-01$47.49$58.551,928,500——
2012-04-30$47.13$58.111,036,700——
2012-04-27$46.81$57.71555,800——
2012-04-26$47.28$58.291,168,400——
2012-04-25$45.67$56.31827,500——
2012-04-24$44.50$54.86609,500——
2012-04-23$44.15$54.43556,800——
2012-04-20$44.54$54.91607,300——
2012-04-19$44.81$55.25417,800——
2012-04-18$45.17$55.69389,400——
2012-04-17$45.28$55.83434,200——
2012-04-16$44.59$54.98738,200——
2012-04-13$44.91$55.37637,800——
2012-04-12$45.30$55.85481,700——
2012-04-11$44.91$55.37536,700——
2012-04-10$44.47$54.831,126,900——
2012-04-09$45.51$56.11834,200——
2012-04-05$46.22$56.99482,100——
2012-04-04$46.44$57.26707,900——
2012-04-03$47.51$58.58511,300——
2012-04-02$47.30$58.32780,500——
2012-03-30$46.98$57.921,016,900——
2012-03-29$47.34$58.37828,700——
2012-03-28$47.32$58.34615,400——
2012-03-27$47.80$58.93713,100——
2012-03-26$47.78$58.91685,600——
2012-03-23$47.63$58.72511,100——
2012-03-22$47.53$58.60509,800——
2012-03-21$47.22$58.22539,200——
2012-03-20$46.99$57.93634,700——
2012-03-19$47.38$58.42467,100——
2012-03-16$46.89$57.811,076,900——
2012-03-15$47.11$58.081,159,300——
2012-03-14$47.88$59.03708,700——
2012-03-13$47.57$58.65837,000——
2012-03-12$47.46$58.02850,100——
2012-03-09$47.51$58.08637,100——
2012-03-08$47.43$57.98906,900——
2012-03-07$47.00$57.46660,700——
2012-03-06$46.94$57.38796,000——
2012-03-05$47.19$57.691,066,800——
2012-03-02$46.67$57.05983,900——
2012-03-01$47.15$57.64884,500——
2012-02-29$47.19$57.69969,500——
2012-02-28$47.80$58.441,503,000——
2012-02-27$47.53$58.111,177,800——
2012-02-24$48.05$58.74859,700——
2012-02-23$48.29$59.042,077,700——
2012-02-22$48.86$59.737,983,100——
2012-02-21$44.69$54.633,020,000——
2012-02-17$44.18$54.01752,200——
2012-02-16$44.18$54.01873,800——
2012-02-15$43.96$53.74615,700——
2012-02-14$43.91$53.68378,400——
2012-02-13$43.95$53.73619,900——
2012-02-10$43.59$53.29448,200——
2012-02-09$43.48$53.16469,100——
2012-02-08$43.23$52.85666,400——
2012-02-07$43.74$53.47943,600——
2012-02-06$43.72$53.45474,400——
2012-02-03$44.10$53.91913,900——
2012-02-02$43.53$53.221,474,600——
2012-02-01$42.48$51.93877,800——
2012-01-31$41.70$50.981,280,800——
2012-01-30$40.85$49.94987,900——
2012-01-27$41.36$50.56519,100——
2012-01-26$41.73$51.02593,700——
2012-01-25$41.87$51.19893,700——
2012-01-24$41.54$50.78899,400——
2012-01-23$41.71$50.99854,000——
2012-01-20$42.00$51.351,270,300——
2012-01-19$42.22$51.611,271,200——
2012-01-18$41.10$50.25693,600——
2012-01-17$40.80$49.88703,900——
2012-01-13$40.67$49.72507,500——
2012-01-12$40.80$49.88667,900——
2012-01-11$41.07$50.211,288,500——
2012-01-10$40.76$49.831,102,100——
2012-01-09$39.77$48.62624,700——
2012-01-06$39.41$48.18815,100——
2012-01-05$39.64$48.46974,000——
2012-01-04$39.36$48.121,264,900——
2012-01-03$39.60$48.411,171,200——