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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.56$163.12794,500——
2019-12-30$97.95$163.78429,500——
2019-12-27$98.52$164.73482,600——
2019-12-26$98.07$163.98666,200——
2019-12-24$98.44$164.59164,100——
2019-12-23$98.59$164.85486,000——
2019-12-20$98.68$165.002,049,000——
2019-12-19$97.64$163.26971,800——
2019-12-18$97.47$162.97910,700——
2019-12-17$97.88$163.66737,300——
2019-12-16$97.79$163.51856,700——
2019-12-13$97.43$162.91530,500——
2019-12-12$97.78$162.54859,500——
2019-12-11$97.59$162.22905,100——
2019-12-10$96.71$160.76891,000——
2019-12-09$97.00$161.24749,600——
2019-12-06$96.52$160.44725,100——
2019-12-05$95.60$158.91913,000——
2019-12-04$96.25$159.99856,300——
2019-12-03$96.49$160.391,086,500——
2019-12-02$96.92$161.11948,200——
2019-11-29$97.69$162.39524,900——
2019-11-27$98.14$163.14571,800——
2019-11-26$98.29$163.391,162,600——
2019-11-25$97.66$162.34679,600——
2019-11-22$97.20$161.57733,200——
2019-11-21$98.08$163.041,473,400——
2019-11-20$96.88$161.04801,900——
2019-11-19$96.92$161.11756,700——
2019-11-18$96.10$159.751,211,000——
2019-11-15$95.65$159.00939,600——
2019-11-14$96.75$160.83946,000——
2019-11-13$95.89$159.40614,400——
2019-11-12$96.11$159.761,199,500——
2019-11-11$96.80$160.911,071,900——
2019-11-08$95.89$159.401,076,100——
2019-11-07$94.96$157.851,558,500——
2019-11-06$93.22$154.961,370,300——
2019-11-05$93.29$155.071,768,000——
2019-11-04$94.23$156.641,447,900——
2019-11-01$94.46$157.021,597,400——
2019-10-31$93.75$155.841,664,300——
2019-10-30$96.35$160.162,894,300——
2019-10-29$87.91$146.13912,300——
2019-10-28$87.65$145.70705,300——
2019-10-25$87.23$145.00469,200——
2019-10-24$86.39$143.60450,300——
2019-10-23$86.57$143.90534,700——
2019-10-22$87.42$145.32537,800——
2019-10-21$87.06$144.72675,600——
2019-10-18$87.46$145.38834,700——
2019-10-17$87.49$145.43665,000——
2019-10-16$87.21$144.97721,100——
2019-10-15$86.30$143.45634,100——
2019-10-14$86.62$143.99457,000——
2019-10-11$87.08$144.75872,600——
2019-10-10$85.61$142.31711,500——
2019-10-09$84.61$140.65646,600——
2019-10-08$83.29$138.45522,700——
2019-10-07$84.64$140.70500,400——
2019-10-04$84.97$141.24532,700——
2019-10-03$83.62$139.00709,400——
2019-10-02$82.90$137.80679,900——
2019-10-01$84.49$140.45772,700——
2019-09-30$84.69$140.78723,000——
2019-09-27$84.81$140.98697,800——
2019-09-26$84.36$140.23734,400——
2019-09-25$84.21$139.981,055,800——
2019-09-24$83.80$139.30760,000——
2019-09-23$84.48$140.43658,200——
2019-09-20$85.03$141.344,620,900——
2019-09-19$85.49$142.11620,100——
2019-09-18$85.93$142.84722,600——
2019-09-17$85.21$141.64708,800——
2019-09-16$85.07$141.41728,800——
2019-09-13$85.34$141.86599,800——
2019-09-12$85.52$141.211,025,900——
2019-09-11$84.16$138.971,217,500——
2019-09-10$83.91$138.551,152,700——
2019-09-09$85.14$140.581,527,600——
2019-09-06$83.46$137.81872,400——
2019-09-05$83.05$137.13919,300——
2019-09-04$82.55$136.311,129,200——
2019-09-03$81.21$134.09855,600——
2019-08-30$81.57$134.69945,800——
2019-08-29$80.92$133.62648,400——
2019-08-28$80.35$132.67840,200——
2019-08-27$79.81$131.78870,600——
2019-08-26$78.96$130.381,029,200——
2019-08-23$78.36$129.391,341,400——
2019-08-22$80.28$132.56754,600——
2019-08-21$80.12$132.29907,800——
2019-08-20$78.70$129.95835,000——
2019-08-19$78.19$129.111,423,000——
2019-08-16$77.17$127.42626,800——
2019-08-15$76.78$126.78805,500——
2019-08-14$76.51$126.331,101,100——
2019-08-13$79.09$130.591,221,300——
2019-08-12$77.80$128.461,621,900——
2019-08-09$79.04$130.511,034,300——
2019-08-08$78.65$129.871,484,300——
2019-08-07$77.26$127.571,273,600——
2019-08-06$76.65$126.561,459,400——
2019-08-05$75.35$124.421,798,900——
2019-08-02$75.69$124.981,076,300——
2019-08-01$76.74$126.711,856,700——
2019-07-31$78.59$129.774,002,200——
2019-07-30$76.60$126.481,885,500——
2019-07-29$78.62$129.821,220,800——
2019-07-26$78.29$129.271,151,000——
2019-07-25$78.54$129.691,091,600——
2019-07-24$79.49$131.251,155,300——
2019-07-23$80.37$132.711,038,700——
2019-07-22$80.82$133.45936,700——
2019-07-19$81.08$133.881,984,600——
2019-07-18$82.00$135.401,001,500——
2019-07-17$81.12$133.95858,500——
2019-07-16$81.06$133.851,322,800——
2019-07-15$79.83$131.821,059,800——
2019-07-12$79.79$131.75771,100——
2019-07-11$78.99$130.43852,800——
2019-07-10$78.74$130.02884,200——
2019-07-09$79.14$130.68811,900——
2019-07-08$79.45$131.19748,600——
2019-07-05$79.75$131.68703,700——
2019-07-03$80.56$133.02536,300——
2019-07-02$80.03$132.15777,200——
2019-07-01$79.89$131.911,423,300——
2019-06-28$79.80$131.772,479,100——
2019-06-27$80.27$132.54562,900——
2019-06-26$80.23$132.48638,100——
2019-06-25$80.19$132.41875,000——
2019-06-24$81.32$134.28579,600——
2019-06-21$81.21$134.091,852,100——
2019-06-20$81.74$134.97785,100——
2019-06-19$81.62$134.77618,400——
2019-06-18$80.85$133.501,487,800——
2019-06-17$79.96$132.03948,700——
2019-06-14$79.79$131.75641,700——
2019-06-13$80.49$131.96815,100——
2019-06-12$80.68$132.28999,400——
2019-06-11$80.21$131.50818,600——
2019-06-10$80.17$131.441,118,900——
2019-06-07$78.95$129.44756,200——
2019-06-06$78.37$128.49948,200——
2019-06-05$78.46$128.641,013,100——
2019-06-04$78.29$128.36672,000——
2019-06-03$76.69$125.73841,200——
2019-05-31$76.48$125.39967,400——
2019-05-30$77.24$126.64605,300——
2019-05-29$76.38$125.23929,500——
2019-05-28$76.86$126.012,018,700——
2019-05-24$77.65$127.31889,600——
2019-05-23$77.30$126.731,008,900——
2019-05-22$77.23$126.621,076,000——
2019-05-21$77.70$127.39993,500——
2019-05-20$77.26$126.671,454,000——
2019-05-17$78.14$128.112,753,600——
2019-05-16$79.41$130.19897,800——
2019-05-15$79.03$129.57832,200——
2019-05-14$77.99$127.87974,800——
2019-05-13$77.28$126.701,120,500——
2019-05-10$79.31$130.03961,300——
2019-05-09$78.56$128.80972,300——
2019-05-08$78.68$129.00859,000——
2019-05-07$78.37$128.491,510,900——
2019-05-06$79.31$130.03790,500——
2019-05-03$79.55$130.42949,900——
2019-05-02$78.76$129.131,692,400——
2019-05-01$80.06$131.263,911,000——
2019-04-30$85.74$140.571,498,200——
2019-04-29$85.46$140.11770,700——
2019-04-26$85.80$140.67830,400——
2019-04-25$85.71$140.52803,800——
2019-04-24$86.62$142.01721,000——
2019-04-23$86.94$142.54919,600——
2019-04-22$86.07$141.11548,400——
2019-04-18$86.53$141.871,682,600——
2019-04-17$86.19$141.311,233,600——
2019-04-16$87.77$143.90946,500——
2019-04-15$88.66$145.36851,700——
2019-04-12$88.95$145.83674,500——
2019-04-11$89.01$145.93952,800——
2019-04-10$88.80$145.59856,900——
2019-04-09$88.23$144.65807,900——
2019-04-08$89.10$146.08903,500——
2019-04-05$88.17$144.56660,600——
2019-04-04$88.20$144.60862,100——
2019-04-03$88.56$145.191,275,800——
2019-04-02$88.25$144.691,081,300——
2019-04-01$87.88$144.081,190,800——
2019-03-29$86.35$141.571,320,700——
2019-03-28$85.61$140.36779,900——
2019-03-27$85.89$140.821,805,800——
2019-03-26$85.22$139.721,599,400——
2019-03-25$84.14$137.95879,100——
2019-03-22$83.58$137.03976,100——
2019-03-21$84.59$138.69673,000——
2019-03-20$84.22$138.08835,000——
2019-03-19$83.68$137.191,252,600——
2019-03-18$83.95$137.641,505,100——
2019-03-15$83.25$136.492,808,700——
2019-03-14$83.04$136.141,313,100——
2019-03-13$83.94$136.751,452,800——
2019-03-12$84.53$137.711,314,100——
2019-03-11$83.86$136.621,162,100——
2019-03-08$82.68$134.701,107,000——
2019-03-07$83.01$135.241,579,600——
2019-03-06$83.49$136.02904,300——
2019-03-05$83.97$136.801,142,000——
2019-03-04$84.74$138.051,174,100——
2019-03-01$84.69$137.971,031,100——
2019-02-28$83.97$136.801,424,400——
2019-02-27$84.17$137.131,049,200——
2019-02-26$83.65$136.281,058,200——
2019-02-25$83.55$136.121,751,400——
2019-02-22$83.07$135.331,304,300——
2019-02-21$82.42$134.283,144,200——
2019-02-20$83.06$135.328,418,700——
2019-02-19$70.97$115.621,293,600——
2019-02-15$71.62$116.681,446,900——
2019-02-14$71.39$116.31443,900——
2019-02-13$71.40$116.32629,900——
2019-02-12$71.55$116.57893,900——
2019-02-11$70.55$114.94710,700——
2019-02-08$70.26$114.46867,300——
2019-02-07$69.58$113.36794,300——
2019-02-06$69.77$113.67756,800——
2019-02-05$69.64$113.45828,200——
2019-02-04$69.57$113.34676,700——
2019-02-01$69.34$112.97825,700——
2019-01-31$69.18$112.712,594,300——
2019-01-30$69.10$112.57785,600——
2019-01-29$68.68$111.89944,800——
2019-01-28$67.63$110.181,215,500——
2019-01-25$68.58$111.73759,900——
2019-01-24$68.02$110.82649,400——
2019-01-23$67.64$110.20961,600——
2019-01-22$67.39$109.79648,900——
2019-01-18$67.90$110.62996,200——
2019-01-17$67.04$109.22835,700——
2019-01-16$66.68$108.63795,800——
2019-01-15$66.26$107.95567,200——
2019-01-14$65.76$107.13790,700——
2019-01-11$66.57$108.45628,000——
2019-01-10$66.05$107.61546,500——
2019-01-09$65.68$107.00956,500——
2019-01-08$64.78$105.54802,400——
2019-01-07$64.18$104.56877,200——
2019-01-04$63.72$103.81903,300——
2019-01-03$61.39$100.01855,700——
2019-01-02$62.52$101.85844,100——