MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRMN — Garmin Ltd
NYSEGarmin Ltd
$281.16
-1.30(-0.46%)
- O
- 284.01
- H
- 286.47
- L
- 280.09
- V
- 826.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$281.16
Period Return+46.89%
Period High$314.28
Period Low$178.74
Avg Daily Volume904.6K
Total Trading Days365
GRMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $284.01 | $286.47 | $280.09 | $281.16 | $-1.30 | -0.46% | 826,349 | $282.47 | $280.09 $286.47 |
| Oct 1, 2026 | $286.65 | $288.84 | $281.56 | $282.46 | $-4.38 | -1.53% | 633,259 | $284.03 | $281.56 $288.84 |
| Sep 30, 2026 | $290.77 | $295.61 | $286.84 | $286.84 | $-3.39 | -1.17% | 837,003 | $288.00 | $286.84 $295.61 |
| Sep 29, 2026 | $293.70 | $294.95 | $284.54 | $290.23 | $-3.82 | -1.30% | 945,247 | $289.28 | $284.54 $294.95 |
| Sep 28, 2026 | $291.85 | $294.95 | $291.29 | $294.05 | $-0.09 | -0.03% | 702,932 | $293.67 | $291.29 $294.95 |
| Sep 25, 2026 | $296.51 | $297.19 | $291.89 | $294.14 | $-0.90 | -0.31% | 550,956 | $294.10 | $291.89 $297.19 |
| Sep 24, 2026 | $286.30 | $295.53 | $284.57 | $295.04 | +$7.46 | +2.59% | 787,101 | $292.54 | $284.57 $295.53 |
| Sep 23, 2026 | $283.77 | $288.22 | $283.09 | $287.58 | +$2.91 | +1.02% | 593,683 | $286.27 | $283.09 $288.22 |
| Sep 22, 2026 | $282.03 | $285.00 | $273.23 | $284.67 | +$4.36 | +1.56% | 1,173,478 | $281.51 | $273.23 $285.00 |
| Sep 21, 2026 | $276.24 | $280.57 | $272.71 | $280.31 | +$6.25 | +2.28% | 567,126 | $279.30 | $272.71 $280.57 |
| Sep 18, 2026 | $273.25 | $275.00 | $270.93 | $274.06 | $-1.29 | -0.47% | 2,424,715 | $273.82 | $270.93 $275.00 |
| Sep 17, 2026 | $280.97 | $284.00 | $273.62 | $275.35 | $-1.58 | -0.57% | 1,130,944 | $277.00 | $273.62 $284.00 |
| Sep 16, 2026 | $281.08 | $281.08 | $274.10 | $276.93 | $-2.04 | -0.73% | 801,726 | $277.32 | $274.10 $281.08 |
| Sep 15, 2026 | $280.75 | $281.63 | $276.89 | $278.97 | $-1.41 | -0.50% | 502,184 | $279.01 | $276.89 $281.63 |
| Sep 14, 2026 | $283.00 | $284.21 | $280.30 | $280.38 | $-2.29 | -0.81% | 775,549 | $281.45 | $280.30 $284.21 |
| Sep 11, 2026 | $274.58 | $282.77 | $272.16 | $282.67 | +$10.47 | +3.85% | 900,469 | $281.52 | $272.16 $282.77 |
| Sep 10, 2026 | $270.84 | $273.56 | $269.71 | $272.20 | +$0.02 | +0.01% | 495,309 | $272.10 | $269.71 $273.56 |
| Sep 9, 2026 | $273.90 | $275.75 | $271.67 | $272.18 | $-3.50 | -1.27% | 603,499 | $272.67 | $271.67 $275.75 |
| Sep 8, 2026 | $273.98 | $280.16 | $273.98 | $275.68 | $-1.35 | -0.49% | 710,712 | $277.16 | $273.98 $280.16 |
| Sep 4, 2026 | $275.80 | $277.88 | $274.99 | $277.03 | $-0.15 | -0.05% | 733,482 | $277.00 | $274.99 $277.88 |
| Sep 3, 2026 | $278.61 | $279.95 | $275.41 | $277.18 | +$1.14 | +0.41% | 697,641 | $277.18 | $275.41 $279.95 |
| Sep 2, 2026 | $275.14 | $276.78 | $268.01 | $276.04 | +$0.87 | +0.32% | 933,156 | $273.89 | $268.01 $276.78 |
| Sep 1, 2026 | $283.42 | $284.18 | $274.84 | $275.17 | $-8.94 | -3.15% | 782,199 | $277.51 | $274.84 $284.18 |
| Aug 31, 2026 | $286.50 | $286.50 | $282.47 | $284.11 | $-1.08 | -0.38% | 1,325,348 | $284.30 | $282.47 $286.50 |
| Aug 28, 2026 | $291.29 | $291.50 | $284.80 | $285.19 | $-4.68 | -1.61% | 781,148 | $286.21 | $284.80 $291.50 |
| Aug 27, 2026 | $289.60 | $291.61 | $288.29 | $289.87 | +$0.85 | +0.29% | 654,972 | $290.03 | $288.29 $291.61 |
| Aug 26, 2026 | $286.86 | $290.00 | $285.65 | $289.02 | +$0.57 | +0.20% | 570,073 | $288.35 | $285.65 $290.00 |
| Aug 25, 2026 | $294.02 | $294.99 | $286.91 | $288.45 | $-2.80 | -0.96% | 597,731 | $289.14 | $286.91 $294.99 |
| Aug 24, 2026 | $295.32 | $298.42 | $290.55 | $291.25 | $-3.60 | -1.22% | 1,883,091 | $292.76 | $290.55 $298.42 |
| Aug 21, 2026 | $294.44 | $295.74 | $291.42 | $294.85 | +$1.76 | +0.60% | 707,258 | $294.63 | $291.42 $295.74 |