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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$48.49$73.60750,700——
2016-12-29$49.01$74.39951,700——
2016-12-28$49.22$74.71946,100——
2016-12-27$50.65$76.881,050,200——
2016-12-23$50.47$76.61617,000——
2016-12-22$50.44$76.561,018,400——
2016-12-21$50.05$75.97751,100——
2016-12-20$49.74$75.50754,500——
2016-12-19$49.39$74.97962,600——
2016-12-16$48.99$74.362,987,100——
2016-12-15$49.50$75.141,374,600——
2016-12-14$48.89$74.211,452,500——
2016-12-13$49.71$75.461,683,500——
2016-12-12$49.65$75.37960,800——
2016-12-09$50.02$75.152,172,400——
2016-12-08$51.56$77.471,123,900——
2016-12-07$51.66$77.621,493,700——
2016-12-06$51.52$77.411,313,400——
2016-12-05$52.13$78.32833,300——
2016-12-02$51.51$77.39954,700——
2016-12-01$51.54$77.44961,000——
2016-11-30$52.16$78.371,433,500——
2016-11-29$51.99$78.111,321,600——
2016-11-28$52.87$79.431,552,000——
2016-11-25$52.79$79.31285,500——
2016-11-23$52.53$78.92605,100——
2016-11-22$52.69$79.16913,600——
2016-11-21$52.18$78.40682,100——
2016-11-18$51.71$77.69618,300——
2016-11-17$52.01$78.14918,900——
2016-11-16$52.65$79.10950,500——
2016-11-15$52.72$79.212,159,900——
2016-11-14$52.24$78.492,573,500——
2016-11-11$49.95$75.05727,400——
2016-11-10$49.47$74.331,118,300——
2016-11-09$48.94$73.531,027,400——
2016-11-08$48.17$72.37863,400——
2016-11-07$47.88$71.941,287,500——
2016-11-04$47.01$70.632,155,900——
2016-11-03$47.38$71.191,400,400——
2016-11-02$48.12$72.301,418,800——
2016-11-01$49.00$73.621,328,100——
2016-10-31$48.36$72.66865,500——
2016-10-28$47.87$71.921,255,000——
2016-10-27$47.85$71.891,892,600——
2016-10-26$49.75$74.754,371,900——
2016-10-25$49.51$74.392,407,800——
2016-10-24$48.88$73.44943,300——
2016-10-21$48.60$73.02749,600——
2016-10-20$48.59$73.00651,200——
2016-10-19$48.60$73.02565,500——
2016-10-18$48.64$73.08890,200——
2016-10-17$47.88$71.94768,800——
2016-10-14$48.33$72.611,035,200——
2016-10-13$47.98$72.091,246,800——
2016-10-12$48.25$72.49561,100——
2016-10-11$48.06$72.211,227,100——
2016-10-10$48.67$73.12883,100——
2016-10-07$48.51$72.881,318,300——
2016-10-06$48.39$72.70694,900——
2016-10-05$48.47$72.82798,700——
2016-10-04$47.95$72.04734,300——
2016-10-03$48.24$72.481,052,200——
2016-09-30$48.11$72.281,059,300——
2016-09-29$48.15$72.34838,100——
2016-09-28$48.98$73.59919,300——
2016-09-27$49.01$73.641,243,700——
2016-09-26$48.29$72.55910,700——
2016-09-23$48.50$72.87748,800——
2016-09-22$48.68$73.14975,100——
2016-09-21$48.36$72.66809,000——
2016-09-20$47.55$71.44709,400——
2016-09-19$47.75$71.741,430,800——
2016-09-16$47.23$70.961,894,400——
2016-09-15$47.54$71.431,375,600——
2016-09-14$46.75$70.241,044,600——
2016-09-13$46.95$70.541,848,300——
2016-09-12$47.86$71.141,706,600——
2016-09-09$47.44$70.521,856,100——
2016-09-08$48.92$72.721,337,500——
2016-09-07$49.10$72.982,998,300——
2016-09-06$49.02$72.871,268,700——
2016-09-02$48.75$72.461,250,700——
2016-09-01$48.86$72.631,856,100——
2016-08-31$49.08$72.951,354,200——
2016-08-30$49.32$73.311,280,200——
2016-08-29$50.17$74.571,487,900——
2016-08-26$50.20$74.621,304,000——
2016-08-25$50.52$75.101,544,600——
2016-08-24$50.59$75.203,427,100——
2016-08-23$53.67$79.781,318,000——
2016-08-22$53.16$79.021,786,700——
2016-08-19$54.38$80.83868,500——
2016-08-18$54.82$81.49881,200——
2016-08-17$54.75$81.381,046,700——
2016-08-16$55.18$82.02748,400——
2016-08-15$55.58$82.62612,600——
2016-08-12$55.10$81.90625,700——
2016-08-11$55.29$82.19732,800——
2016-08-10$55.08$81.871,450,200——
2016-08-09$54.36$80.801,273,400——
2016-08-08$54.86$81.551,108,900——
2016-08-05$54.92$81.641,434,200——
2016-08-04$54.54$81.072,000,800——
2016-08-03$55.46$82.441,356,200——
2016-08-02$54.86$81.551,801,400——
2016-08-01$55.75$82.873,015,500——
2016-07-29$54.33$80.762,219,400——
2016-07-28$53.54$79.582,974,500——
2016-07-27$51.79$76.985,643,600——
2016-07-26$46.39$68.961,186,200——
2016-07-25$45.92$68.26964,500——
2016-07-22$46.05$68.45486,600——
2016-07-21$45.71$67.95477,400——
2016-07-20$45.70$67.93503,500——
2016-07-19$45.66$67.87703,100——
2016-07-18$45.43$67.53783,800——
2016-07-15$45.01$66.90670,000——
2016-07-14$44.74$66.50762,100——
2016-07-13$44.31$65.86540,200——
2016-07-12$44.71$66.461,251,700——
2016-07-11$43.74$65.02673,600——
2016-07-08$43.37$64.47894,700——
2016-07-07$42.59$63.31859,100——
2016-07-06$42.02$62.46848,700——
2016-07-05$41.91$62.30601,700——
2016-07-01$42.47$63.13749,100——
2016-06-30$42.42$63.05909,500——
2016-06-29$41.43$61.58812,000——
2016-06-28$40.61$60.36985,200——
2016-06-27$39.68$58.98972,300——
2016-06-24$40.77$60.601,579,500——
2016-06-23$43.28$64.33909,200——
2016-06-22$42.30$62.88720,200——
2016-06-21$42.51$63.19526,200——
2016-06-20$42.52$63.20571,900——
2016-06-17$42.08$62.551,525,300——
2016-06-16$41.87$62.24598,600——
2016-06-15$42.22$62.00729,100——
2016-06-14$42.53$62.45673,300——
2016-06-13$42.43$62.31788,000——
2016-06-10$42.51$62.43735,800——
2016-06-09$43.24$63.50601,000——
2016-06-08$43.22$63.47664,300——
2016-06-07$43.22$63.47892,200——
2016-06-06$42.79$62.84893,000——
2016-06-03$42.38$62.23969,400——
2016-06-02$42.80$62.85607,700——
2016-06-01$42.31$62.13603,900——
2016-05-31$42.52$62.44927,600——
2016-05-27$41.71$61.25766,100——
2016-05-26$41.45$60.87285,500——
2016-05-25$41.29$60.63719,500——
2016-05-24$41.13$60.40570,900——
2016-05-23$40.45$59.40348,300——
2016-05-20$40.29$59.17628,800——
2016-05-19$39.82$58.48662,000——
2016-05-18$39.94$58.65724,600——
2016-05-17$40.06$58.83778,000——
2016-05-16$40.42$59.36740,800——
2016-05-13$40.01$58.75694,600——
2016-05-12$40.17$58.99770,300——
2016-05-11$40.28$59.15640,100——
2016-05-10$40.83$59.961,270,900——
2016-05-09$40.41$59.34979,900——
2016-05-06$40.84$59.97793,400——
2016-05-05$41.06$60.30872,400——
2016-05-04$41.28$60.621,218,300——
2016-05-03$42.28$62.09880,600——
2016-05-02$43.01$63.16808,400——
2016-04-29$42.63$62.601,130,500——
2016-04-28$43.26$63.531,364,400——
2016-04-27$43.88$64.442,258,600——
2016-04-26$42.29$62.101,755,000——
2016-04-25$42.08$61.791,036,100——
2016-04-22$42.71$62.721,062,400——
2016-04-21$42.24$62.03931,200——
2016-04-20$42.89$62.98983,900——
2016-04-19$42.60$62.561,186,500——
2016-04-18$42.27$62.07624,800——
2016-04-15$42.23$62.01786,200——
2016-04-14$42.09$61.81914,700——
2016-04-13$42.32$62.152,251,500——
2016-04-12$40.42$59.36924,800——
2016-04-11$39.94$58.651,351,400——
2016-04-08$39.63$58.20612,600——
2016-04-07$39.57$58.111,155,000——
2016-04-06$40.02$58.77748,200——
2016-04-05$40.05$58.811,375,000——
2016-04-04$40.01$58.751,058,300——
2016-04-01$39.69$58.281,055,100——
2016-03-31$39.96$58.681,221,900——
2016-03-30$39.86$58.53758,100——
2016-03-29$39.49$57.99501,100——
2016-03-28$39.10$57.42628,500——
2016-03-24$38.97$57.23787,800——
2016-03-23$39.33$57.76776,100——
2016-03-22$39.97$58.70801,100——
2016-03-21$39.91$58.61953,100——
2016-03-18$39.63$58.202,699,400——
2016-03-17$39.59$58.141,299,300——
2016-03-16$39.35$57.781,066,800——
2016-03-15$39.02$57.301,028,800——
2016-03-14$39.27$57.671,489,200——
2016-03-11$39.72$57.581,438,200——
2016-03-10$39.83$57.741,708,600——
2016-03-09$39.27$56.931,189,400——
2016-03-08$39.37$57.071,411,500——
2016-03-07$40.47$58.671,134,100——
2016-03-04$40.74$59.061,129,000——
2016-03-03$40.94$59.351,641,500——
2016-03-02$40.92$59.321,442,200——
2016-03-01$41.44$60.071,760,700——
2016-02-29$40.51$58.721,555,000——
2016-02-26$40.40$58.571,027,200——
2016-02-25$40.31$58.431,282,100——
2016-02-24$40.60$58.861,357,700——
2016-02-23$40.74$59.061,472,900——
2016-02-22$40.98$59.411,553,300——
2016-02-19$39.97$57.942,544,400——
2016-02-18$40.77$59.104,216,600——
2016-02-17$41.06$59.527,100,600——
2016-02-16$35.23$51.072,730,800——
2016-02-12$34.36$49.811,059,400——
2016-02-11$33.84$49.061,371,200——
2016-02-10$34.47$49.971,475,200——
2016-02-09$33.95$49.221,974,500——
2016-02-08$34.35$49.791,374,600——
2016-02-05$34.69$50.291,401,700——
2016-02-04$35.14$50.941,400,100——
2016-02-03$34.22$49.611,499,600——
2016-02-02$34.13$49.48942,400——
2016-02-01$35.09$50.871,047,900——
2016-01-29$35.18$51.002,701,100——
2016-01-28$33.88$49.111,010,700——
2016-01-27$33.75$48.931,013,500——
2016-01-26$33.84$49.06721,900——
2016-01-25$33.20$48.131,045,500——
2016-01-22$33.84$49.061,116,200——
2016-01-21$33.13$48.031,814,900——
2016-01-20$32.35$46.901,690,600——
2016-01-19$32.29$46.811,267,800——
2016-01-15$32.52$47.142,168,800——
2016-01-14$33.17$48.081,973,300——
2016-01-13$32.46$47.061,552,500——
2016-01-12$33.15$48.061,729,800——
2016-01-11$33.20$48.132,416,400——
2016-01-08$33.55$48.642,429,400——
2016-01-07$34.90$50.591,688,900——
2016-01-06$35.93$52.092,521,400——
2016-01-05$36.94$53.551,305,500——
2016-01-04$36.80$53.352,050,100——