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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.66$205.30324,300——
2020-12-30$119.52$205.06278,100——
2020-12-29$119.38$204.82276,700——
2020-12-28$120.73$207.14321,100——
2020-12-24$120.21$206.25166,100——
2020-12-23$120.24$206.30587,900——
2020-12-22$119.14$204.41650,300——
2020-12-21$118.18$202.77810,400——
2020-12-18$119.49$205.012,004,100——
2020-12-17$118.63$203.54822,600——
2020-12-16$118.33$203.02686,600——
2020-12-15$119.19$204.50561,600——
2020-12-14$117.21$201.10723,700——
2020-12-11$118.94$203.02559,600——
2020-12-10$118.60$202.44623,900——
2020-12-09$119.45$203.891,245,200——
2020-12-08$122.85$209.70715,600——
2020-12-07$121.30$207.05769,500——
2020-12-04$121.34$207.12803,700——
2020-12-03$119.24$203.53559,700——
2020-12-02$118.48$202.24639,300——
2020-12-01$119.80$204.491,008,800——
2020-11-30$116.76$199.301,162,400——
2020-11-27$117.05$199.80399,400——
2020-11-25$116.37$198.64678,500——
2020-11-24$116.46$198.79676,400——
2020-11-23$114.66$195.72578,100——
2020-11-20$114.49$195.43653,000——
2020-11-19$114.29$195.09571,200——
2020-11-18$114.30$195.10818,500——
2020-11-17$117.33$200.27606,700——
2020-11-16$117.51$200.58862,000——
2020-11-13$115.63$197.37595,600——
2020-11-12$113.75$194.16634,800——
2020-11-11$114.82$195.99713,900——
2020-11-10$114.18$194.901,200,000——
2020-11-09$115.27$196.761,666,300——
2020-11-06$115.19$196.621,009,700——
2020-11-05$113.27$193.341,725,600——
2020-11-04$111.26$189.911,159,300——
2020-11-03$110.62$188.821,914,900——
2020-11-02$109.89$187.582,065,600——
2020-10-30$104.02$177.561,946,600——
2020-10-29$100.73$171.941,103,600——
2020-10-28$97.57$166.551,444,800——
2020-10-27$98.61$168.32575,700——
2020-10-26$99.42$169.70730,100——
2020-10-23$100.84$172.13701,000——
2020-10-22$99.04$169.05485,700——
2020-10-21$98.39$167.95428,500——
2020-10-20$98.79$168.63500,100——
2020-10-19$97.72$166.80468,400——
2020-10-16$99.12$169.19808,000——
2020-10-15$99.03$169.04369,400——
2020-10-14$98.49$168.12440,400——
2020-10-13$98.81$168.66395,300——
2020-10-12$99.07$169.11412,300——
2020-10-09$98.82$168.68539,100——
2020-10-08$98.13$167.50491,900——
2020-10-07$96.92$165.44586,900——
2020-10-06$95.15$162.41581,400——
2020-10-05$96.54$164.79562,900——
2020-10-02$94.93$162.04501,700——
2020-10-01$94.68$161.61627,800——
2020-09-30$94.86$161.92750,800——
2020-09-29$95.01$162.18487,600——
2020-09-28$95.38$162.81550,600——
2020-09-25$93.55$159.68536,100——
2020-09-24$92.68$158.20640,400——
2020-09-23$93.46$159.53826,500——
2020-09-22$95.14$162.40960,000——
2020-09-21$94.26$160.90879,000——
2020-09-18$96.33$164.431,403,100——
2020-09-17$98.20$167.62742,000——
2020-09-16$98.39$167.95773,900——
2020-09-15$99.98$170.66600,300——
2020-09-14$99.70$170.18642,700——
2020-09-11$100.05$169.74657,700——
2020-09-10$99.40$168.63815,500——
2020-09-09$101.14$171.59681,400——
2020-09-08$99.36$168.57883,200——
2020-09-04$101.73$172.59906,300——
2020-09-03$101.31$171.88858,400——
2020-09-02$105.81$179.51772,700——
2020-09-01$104.00$176.44695,700——
2020-08-31$103.61$175.78770,100——
2020-08-28$103.76$176.03545,400——
2020-08-27$102.57$174.01845,800——
2020-08-26$104.67$177.58724,400——
2020-08-25$103.64$175.83510,900——
2020-08-24$103.64$175.83688,800——
2020-08-21$102.43$173.78768,500——
2020-08-20$102.94$174.64607,900——
2020-08-19$103.99$176.42790,600——
2020-08-18$104.22$176.81669,800——
2020-08-17$104.48$177.25558,300——
2020-08-14$104.28$176.91607,900——
2020-08-13$104.62$177.49987,200——
2020-08-12$103.28$175.22619,900——
2020-08-11$101.50$172.20871,000——
2020-08-10$102.11$173.23805,500——
2020-08-07$101.89$172.86681,200——
2020-08-06$102.33$173.61592,000——
2020-08-05$102.36$173.66938,800——
2020-08-04$99.94$169.55829,300——
2020-08-03$99.97$169.60951,700——
2020-07-31$98.59$167.26983,600——
2020-07-30$100.01$169.671,160,700——
2020-07-29$98.78$167.581,807,000——
2020-07-28$99.36$168.571,548,100——
2020-07-27$100.29$170.141,657,200——
2020-07-24$96.74$164.121,806,700——
2020-07-23$100.20$169.99687,700——
2020-07-22$101.35$171.94768,800——
2020-07-21$99.81$169.33693,900——
2020-07-20$100.20$169.99648,800——
2020-07-17$100.42$170.371,191,900——
2020-07-16$101.04$171.421,257,000——
2020-07-15$99.45$168.72785,600——
2020-07-14$97.84$165.99724,000——
2020-07-13$96.49$163.70809,900——
2020-07-10$97.09$164.72779,500——
2020-07-09$96.92$164.43758,100——
2020-07-08$98.18$166.57547,900——
2020-07-07$98.72$167.48580,800——
2020-07-06$99.08$168.09819,600——
2020-07-02$97.53$165.46577,700——
2020-07-01$97.13$164.78780,000——
2020-06-30$97.50$165.411,003,500——
2020-06-29$96.15$163.121,559,000——
2020-06-26$94.86$160.93872,100——
2020-06-25$96.23$163.26591,500——
2020-06-24$95.29$161.66765,700——
2020-06-23$97.73$165.80928,700——
2020-06-22$97.53$165.461,463,900——
2020-06-19$98.34$166.843,615,800——
2020-06-18$95.18$161.48729,900——
2020-06-17$95.97$162.82838,900——
2020-06-16$95.07$161.291,059,000——
2020-06-15$93.57$158.74951,400——
2020-06-12$91.67$155.52627,000——
2020-06-11$91.42$154.06928,200——
2020-06-10$96.94$163.36868,500——
2020-06-09$98.13$165.37830,000——
2020-06-08$99.30$167.341,100,200——
2020-06-05$96.53$162.671,116,700——
2020-06-04$93.27$157.181,226,700——
2020-06-03$95.72$161.311,356,900——
2020-06-02$92.44$155.781,003,100——
2020-06-01$90.54$152.58951,200——
2020-05-29$90.17$151.962,731,700——
2020-05-28$90.91$153.202,095,300——
2020-05-27$88.13$148.521,061,700——
2020-05-26$86.63$145.99946,000——
2020-05-22$83.89$141.37688,800——
2020-05-21$84.20$141.89774,100——
2020-05-20$83.87$141.34962,500——
2020-05-19$82.05$138.27960,100——
2020-05-18$81.89$138.00877,200——
2020-05-15$78.03$131.502,454,700——
2020-05-14$77.30$130.271,062,800——
2020-05-13$78.17$131.73968,900——
2020-05-12$79.42$133.84643,600——
2020-05-11$80.83$136.22722,200——
2020-05-08$81.34$137.071,063,900——
2020-05-07$78.04$131.51950,000——
2020-05-06$78.73$132.68813,400——
2020-05-05$80.76$136.101,014,400——
2020-05-04$79.72$134.341,029,600——
2020-05-01$79.81$134.501,089,200——
2020-04-30$81.16$136.771,527,400——
2020-04-29$82.91$139.721,778,600——
2020-04-28$83.40$140.551,092,000——
2020-04-27$80.74$136.06994,100——
2020-04-24$78.92$133.00719,200——
2020-04-23$79.30$133.64661,300——
2020-04-22$78.96$133.06622,700——
2020-04-21$78.04$131.51913,100——
2020-04-20$80.05$134.90863,600——
2020-04-17$82.11$138.372,604,900——
2020-04-16$78.66$132.561,122,200——
2020-04-15$77.93$131.331,090,000——
2020-04-14$81.99$138.171,030,300——
2020-04-13$77.82$131.141,060,200——
2020-04-09$78.65$132.541,327,000——
2020-04-08$77.36$130.371,106,100——
2020-04-07$74.23$125.091,484,200——
2020-04-06$75.44$127.131,387,900——
2020-04-03$71.56$120.591,112,400——
2020-04-02$73.46$123.801,345,900——
2020-04-01$71.41$120.341,244,300——
2020-03-31$74.96$126.321,023,300——
2020-03-30$76.69$129.241,117,700——
2020-03-27$73.53$123.911,260,700——
2020-03-26$74.23$125.091,469,500——
2020-03-25$71.71$120.851,551,400——
2020-03-24$70.37$118.591,219,900——
2020-03-23$63.63$107.231,658,400——
2020-03-20$66.03$111.271,709,000——
2020-03-19$70.11$118.151,091,200——
2020-03-18$71.71$120.851,270,500——
2020-03-17$73.93$124.591,600,300——
2020-03-16$70.85$119.401,940,400——
2020-03-13$77.34$130.331,430,200——
2020-03-12$72.88$121.861,602,900——
2020-03-11$80.51$134.611,103,500——
2020-03-10$84.42$141.151,289,400——
2020-03-09$81.16$135.701,173,800——
2020-03-06$87.52$146.341,114,700——
2020-03-05$89.38$149.451,512,800——
2020-03-04$93.41$156.18881,600——
2020-03-03$90.07$150.601,399,600——
2020-03-02$93.47$156.281,475,000——
2020-02-28$88.39$147.792,043,500——
2020-02-27$89.28$149.281,346,200——
2020-02-26$90.38$151.12970,800——
2020-02-25$92.00$153.831,183,700——
2020-02-24$95.36$159.441,044,300——
2020-02-21$96.58$161.48944,000——
2020-02-20$99.81$166.891,307,800——
2020-02-19$103.67$173.342,959,100——
2020-02-18$97.12$162.391,222,700——
2020-02-14$98.18$164.16373,900——
2020-02-13$98.30$164.36474,400——
2020-02-12$97.81$163.54391,300——
2020-02-11$98.04$163.93463,400——
2020-02-10$97.71$163.37591,100——
2020-02-07$96.20$160.85734,400——
2020-02-06$97.85$163.61615,500——
2020-02-05$98.04$163.93775,800——
2020-02-04$98.85$165.28585,300——
2020-02-03$98.12$164.06702,700——
2020-01-31$96.95$162.10618,600——
2020-01-30$99.32$166.07516,500——
2020-01-29$100.53$168.09568,100——
2020-01-28$101.92$170.41826,100——
2020-01-27$98.43$164.58923,700——
2020-01-24$99.59$166.52423,400——
2020-01-23$100.56$168.14500,200——
2020-01-22$100.22$167.57502,800——
2020-01-21$100.59$168.191,115,200——
2020-01-17$99.04$165.601,855,000——
2020-01-16$98.47$164.64699,800——
2020-01-15$97.19$162.50736,400——
2020-01-14$97.29$162.67788,800——
2020-01-13$97.59$163.17559,500——
2020-01-10$96.50$161.35387,800——
2020-01-09$97.40$162.86750,100——
2020-01-08$97.00$162.191,080,000——
2020-01-07$97.54$163.09781,200——
2020-01-06$97.69$163.34686,200——
2020-01-03$97.71$163.37503,800——
2020-01-02$98.34$164.43828,000——