NASDAQ:ILMN | Historical Stock Price | ILLUMINA, INC.

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
2000-07-28 to 2026-09-04
Data captured

Stock Price Chart

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

$0.91$3.22$11.47$40.83$145.32$517.222000-07-282026-08-27

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$359.92$359.92527,981——
2020-12-30$354.17$354.17596,548——
2020-12-29$356.14$356.14464,759——
2020-12-28$356.79$356.79554,503——
2020-12-24$357.29$357.29276,738——
2020-12-23$356.54$356.54768,430——
2020-12-22$360.86$360.861,217,460——
2020-12-21$352.75$352.751,103,147——
2020-12-18$356.09$356.091,976,536——
2020-12-17$351.46$351.461,387,594——
2020-12-16$343.70$343.70780,252——
2020-12-15$343.02$343.02971,768——
2020-12-14$337.66$337.661,020,187——
2020-12-11$332.69$332.69820,858——
2020-12-10$334.35$334.35806,774——
2020-12-09$328.56$328.561,463,461——
2020-12-08$333.39$333.39985,441——
2020-12-07$333.48$333.48979,170——
2020-12-04$341.11$341.111,205,741——
2020-12-03$336.58$336.581,768,571——
2020-12-02$331.54$331.541,529,253——
2020-12-01$325.23$325.232,178,538——
2020-11-30$313.32$313.321,648,090——
2020-11-27$308.39$308.391,009,188——
2020-11-25$295.70$295.70556,354——
2020-11-24$297.31$297.311,005,692——
2020-11-23$293.63$293.63901,453——
2020-11-20$292.61$292.61903,406——
2020-11-19$290.86$290.861,012,272——
2020-11-18$287.19$287.191,109,006——
2020-11-17$289.83$289.831,315,018——
2020-11-16$288.65$288.651,699,695——
2020-11-13$300.45$300.45894,874——
2020-11-12$296.02$296.02998,908——
2020-11-11$294.11$294.111,009,188——
2020-11-10$293.35$293.351,664,229——
2020-11-09$297.36$297.361,640,380——
2020-11-06$299.77$299.77905,565——
2020-11-05$303.23$303.23725,254——
2020-11-04$302.85$302.851,691,368——
2020-11-03$288.55$288.551,232,469——
2020-11-02$284.90$284.901,616,119——
2020-10-30$284.73$284.732,802,842——
2020-10-29$306.32$306.321,509,824——
2020-10-28$301.25$301.251,283,355——
2020-10-27$312.98$312.981,261,562——
2020-10-26$310.37$310.37951,928——
2020-10-23$314.74$314.74781,897——
2020-10-22$317.04$317.04841,624——
2020-10-21$309.19$309.19568,587——
2020-10-20$311.71$311.71704,694——
2020-10-19$312.51$312.511,040,644——
2020-10-16$317.42$317.421,599,671——
2020-10-15$314.96$314.961,276,159——
2020-10-14$321.13$321.131,699,592——
2020-10-13$335.74$335.741,779,776——
2020-10-12$342.72$342.721,719,741——
2020-10-09$329.81$329.811,459,863——
2020-10-08$324.69$324.691,401,986——
2020-10-07$315.51$315.511,189,088——
2020-10-06$308.64$308.641,364,259——
2020-10-05$307.56$307.561,470,862——
2020-10-02$300.03$300.031,599,260——
2020-10-01$301.18$301.181,833,438——
2020-09-30$300.66$300.661,620,128——
2020-09-29$297.18$297.181,655,902——
2020-09-28$297.14$297.141,960,499——
2020-09-25$291.72$291.724,458,333——
2020-09-24$278.51$278.512,615,849——
2020-09-23$265.56$265.562,234,152——
2020-09-22$261.20$261.204,351,318——
2020-09-21$262.77$262.777,549,118——
2020-09-18$287.45$287.454,461,726——
2020-09-17$289.90$289.905,516,145——
2020-09-16$313.69$313.693,505,274——
2020-09-15$342.60$342.60795,261——
2020-09-14$344.02$344.02772,542——
2020-09-11$340.40$340.40703,049——
2020-09-10$336.68$336.68614,847——
2020-09-09$337.55$337.55703,358——
2020-09-08$331.66$331.661,126,071——
2020-09-04$333.06$333.06868,866——
2020-09-03$337.08$337.08984,413——
2020-09-02$354.60$354.601,158,042——
2020-09-01$338.37$338.37989,347——
2020-08-31$347.49$347.49825,073——
2020-08-28$344.36$344.36522,018——
2020-08-27$341.55$341.55879,146——
2020-08-26$343.93$343.93616,594——
2020-08-25$341.39$341.39466,815——
2020-08-24$339.37$339.37607,754——
2020-08-21$343.45$343.45605,184——
2020-08-20$344.94$344.94678,686——
2020-08-19$343.73$343.73631,809——
2020-08-18$346.37$346.37779,635——
2020-08-17$344.48$344.48788,887——
2020-08-14$338.09$338.09712,815——
2020-08-13$343.90$343.901,019,159——
2020-08-12$334.77$334.771,156,089——
2020-08-11$331.92$331.921,149,098——
2020-08-10$343.73$343.73977,834——
2020-08-07$345.97$345.974,385,859——
2020-08-06$388.45$388.45876,987——
2020-08-05$389.82$389.82541,550——
2020-08-04$382.96$382.96587,913——
2020-08-03$387.02$387.021,061,924——
2020-07-31$371.75$371.75959,638——
2020-07-30$372.35$372.35629,444——
2020-07-29$374.79$374.79647,126——
2020-07-28$374.92$374.92607,754——
2020-07-27$382.33$382.33686,807——
2020-07-24$371.84$371.84552,961——
2020-07-23$375.92$375.92806,055——
2020-07-22$381.04$381.04590,483——
2020-07-21$379.22$379.22927,667——
2020-07-20$387.76$387.761,293,224——
2020-07-17$373.19$373.191,355,932——
2020-07-16$365.64$365.64835,558——
2020-07-15$371.92$371.921,036,327——
2020-07-14$366.00$366.00736,973——
2020-07-13$359.08$359.08979,478——
2020-07-10$360.17$360.17586,988——
2020-07-09$362.45$362.45916,256——
2020-07-08$359.80$359.801,132,239——
2020-07-07$361.98$361.98739,954——
2020-07-06$369.06$369.06839,259——
2020-07-02$362.94$362.94717,955——
2020-07-01$358.51$358.51642,192——
2020-06-30$360.26$360.26890,145——
2020-06-29$352.44$352.44585,240——
2020-06-26$350.27$350.27904,332——
2020-06-25$356.27$356.27677,863——
2020-06-24$349.16$349.16830,316——
2020-06-23$357.00$357.00798,448——
2020-06-22$350.66$350.66902,584——
2020-06-19$358.73$358.731,653,127——
2020-06-18$353.04$353.04668,406——
2020-06-17$350.84$350.84755,786——
2020-06-16$345.37$345.37764,935——
2020-06-15$338.94$338.94616,903——
2020-06-12$332.31$332.31717,750——
2020-06-11$327.74$327.741,351,306——
2020-06-10$349.27$349.27770,897——
2020-06-09$348.04$348.04674,265——
2020-06-08$349.04$349.04853,857——
2020-06-05$344.46$344.461,089,063——
2020-06-04$348.64$348.641,084,334——
2020-06-03$348.56$348.56913,892——
2020-06-02$356.08$356.08885,314——
2020-06-01$355.46$355.46634,276——
2020-05-29$353.16$353.161,853,176——
2020-05-28$362.85$362.851,521,851——
2020-05-27$353.91$353.911,249,637——
2020-05-26$344.76$344.761,511,982——
2020-05-22$345.04$345.04730,188——
2020-05-21$339.90$339.901,067,784——
2020-05-20$347.99$347.991,710,695——
2020-05-19$333.22$333.221,075,802——
2020-05-18$334.77$334.771,151,566——
2020-05-15$325.88$325.881,235,656——
2020-05-14$314.19$314.19932,499——
2020-05-13$314.58$314.581,105,408——
2020-05-12$312.79$312.791,512,805——
2020-05-11$311.59$311.591,196,900——
2020-05-08$301.43$301.43706,339——
2020-05-07$304.82$304.82569,306——
2020-05-06$306.46$306.46579,484——
2020-05-05$301.80$301.80719,703——
2020-05-04$299.81$299.81627,491——
2020-05-01$297.55$297.551,038,177——
2020-04-30$310.34$310.341,019,159——
2020-04-29$308.80$308.801,319,130——
2020-04-28$305.24$305.24998,291——
2020-04-27$306.01$306.01853,446——
2020-04-24$300.65$300.651,006,206——
2020-04-23$304.19$304.19874,622——
2020-04-22$303.07$303.071,059,148——
2020-04-21$301.95$301.951,320,980——
2020-04-20$314.09$314.091,725,395——
2020-04-17$307.74$307.741,313,681——
2020-04-16$295.23$295.23972,899——
2020-04-15$286.27$286.271,144,267——
2020-04-14$289.77$289.771,165,032——
2020-04-13$281.57$281.571,150,538——
2020-04-09$279.79$279.791,234,834——
2020-04-08$273.34$273.341,470,451——
2020-04-07$273.00$273.001,547,551——
2020-04-06$270.44$270.441,458,424——
2020-04-03$256.32$256.32896,210——
2020-04-02$265.55$265.551,293,841——
2020-04-01$249.47$249.471,968,928——
2020-03-31$265.68$265.681,733,414——
2020-03-30$268.71$268.711,765,384——
2020-03-27$261.72$261.721,398,800——
2020-03-26$266.95$266.951,842,279——
2020-03-25$241.56$241.561,770,730——
2020-03-24$247.26$247.261,807,841——
2020-03-23$231.28$231.282,146,464——
2020-03-20$235.41$235.413,247,966——
2020-03-19$218.68$218.681,786,972——
2020-03-18$203.50$203.501,938,294——
2020-03-17$219.61$219.611,748,834——
2020-03-16$205.27$205.271,961,527——
2020-03-13$226.97$226.972,550,365——
2020-03-12$217.20$217.202,383,726——
2020-03-11$239.31$239.311,912,286——
2020-03-10$260.85$260.851,507,562——
2020-03-09$252.72$252.721,725,601——
2020-03-06$266.95$266.951,148,893——
2020-03-05$268.50$268.501,109,623——
2020-03-04$274.45$274.45982,768——
2020-03-03$265.56$265.561,391,604——
2020-03-02$270.70$270.701,817,710——
2020-02-28$258.43$258.432,753,190——
2020-02-27$252.85$252.852,383,932——
2020-02-26$267.22$267.221,463,666——
2020-02-25$262.60$262.601,649,837——
2020-02-24$273.46$273.461,484,329——
2020-02-21$287.88$287.88742,627——
2020-02-20$292.28$292.28717,647——
2020-02-19$294.94$294.941,376,492——
2020-02-18$291.75$291.75836,381——
2020-02-14$290.78$290.781,536,346——
2020-02-13$283.44$283.442,277,328——
2020-02-12$285.29$285.291,924,210——
2020-02-11$287.94$287.943,627,298——
2020-02-10$286.39$286.391,253,646——
2020-02-07$286.28$286.281,156,808——
2020-02-06$293.03$293.03726,282——
2020-02-05$292.17$292.171,891,212——
2020-02-04$287.94$287.941,141,080——
2020-02-03$285.42$285.421,069,120——
2020-01-31$282.17$282.171,501,394——
2020-01-30$287.94$287.943,421,287——
2020-01-29$304.77$304.771,286,748——
2020-01-28$305.72$305.721,160,818——
2020-01-27$305.37$305.37883,155——
2020-01-24$310.88$310.881,099,960——
2020-01-23$318.09$318.09970,843——
2020-01-22$321.94$321.94849,231——
2020-01-21$319.39$319.391,325,606——
2020-01-17$315.88$315.881,154,238——
2020-01-16$317.08$317.08742,936——
2020-01-15$311.66$311.661,211,498——
2020-01-14$308.47$308.472,235,078——
2020-01-13$314.35$314.352,404,286——
2020-01-10$326.39$326.39978,142——
2020-01-09$325.49$325.49904,332——
2020-01-08$323.11$323.11698,732——
2020-01-07$320.71$320.71811,195——
2020-01-06$316.66$316.66782,102——
2020-01-03$313.94$313.941,383,791——
2020-01-02$318.09$318.09836,689——