Garmin Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	98.230	99.330	97.190	99.030	90.648	726,100
2022-06-28	100.99	101.85	98.060	98.180	89.870	711,700
2022-06-27	100.02	101.45	99.220	100.15	91.673	796,700
2022-06-24	99.100	100.18	98.500	100.13	91.655	1,450,700
2022-06-23	96.760	98.940	96.540	98.880	90.511	863,800
2022-06-22	94.650	97.220	94.650	96.480	88.314	1,072,400
2022-06-21	94.840	96.150	94.350	95.650	87.554	944,600
2022-06-17	93.570	94.420	92.630	93.470	85.558	1,803,500
2022-06-16	94.440	95.430	92.530	92.780	84.259	1,189,600
2022-06-15	96.930	98.370	95.210	96.980	88.073	874,700
2022-06-14	97.700	98.390	96.360	96.720	87.837	905,900
2022-06-13	97.080	98.500	96.260	97.530	88.572	925,100
2022-06-10	100.76	100.85	99.150	99.930	90.752	581,100
2022-06-09	102.85	104.16	101.87	101.88	92.523	674,900
2022-06-08	105.04	105.26	103.27	103.56	94.049	592,300
2022-06-07	103.37	105.88	103.17	105.79	96.074	503,700
2022-06-06	105.25	105.91	104.09	104.61	95.002	570,600
2022-06-03	106.01	106.33	104.43	104.81	95.184	418,800
2022-06-02	103.50	107.12	103.30	106.99	97.164	592,600
2022-06-01	106.94	107.12	102.74	103.51	94.003	738,200
2022-05-31	105.14	106.05	103.80	105.62	95.919	1,837,900
2022-05-27	103.40	105.59	103.02	105.54	95.847	557,100
2022-05-26	100.18	103.02	100.18	102.49	93.077	566,000
2022-05-25	98.470	100.13	98.470	99.340	90.216	896,300
2022-05-24	100.58	101.14	96.790	98.940	89.853	1,164,500
2022-05-23	101.80	101.87	100.01	101.37	92.060	579,400
2022-05-20	102.12	102.41	97.420	100.65	91.406	1,250,500
2022-05-19	100.89	101.99	100.25	100.78	91.524	964,500
2022-05-18	103.08	103.40	100.44	101.20	91.905	1,053,400
2022-05-17	103.23	104.96	102.26	104.55	94.948	793,200
2022-05-16	100.52	101.99	99.750	101.27	91.969	668,800
2022-05-13	100.43	102.39	100.24	101.36	92.051	571,000
2022-05-12	97.600	100.29	97.360	99.470	90.334	759,200
2022-05-11	100.72	102.85	97.620	97.950	88.954	870,300
2022-05-10	104.35	104.98	99.830	101.24	91.942	832,600
2022-05-09	104.18	105.50	102.33	102.70	93.268	700,300
2022-05-06	107.46	108.17	104.71	106.03	96.292	709,500
2022-05-05	112.41	112.82	107.56	108.75	98.762	750,100
2022-05-04	111.50	114.39	110.00	114.20	103.71	731,800
2022-05-03	111.19	112.64	110.93	111.79	101.52	779,900
2022-05-02	109.90	112.11	109.61	111.81	101.54	1,231,800
2022-04-29	109.78	112.34	109.61	109.74	99.661	1,388,100
2022-04-28	109.27	112.26	109.01	110.64	100.48	1,285,500
2022-04-27	109.00	110.13	107.53	109.50	99.443	2,377,000
2022-04-26	112.56	112.56	109.99	110.00	99.897	1,471,700
2022-04-25	110.14	112.96	109.41	112.81	102.45	953,600
2022-04-22	112.60	113.23	110.00	110.50	100.35	826,100
2022-04-21	116.11	117.20	112.91	113.23	102.83	565,400
2022-04-20	114.33	115.34	113.20	114.68	104.15	555,400
2022-04-19	111.00	113.25	111.00	113.20	102.80	607,200
2022-04-18	110.59	111.45	109.89	110.57	100.41	603,400
2022-04-14	113.43	113.79	111.27	111.31	101.09	539,000
2022-04-13	111.75	113.25	111.44	113.07	102.69	544,600
2022-04-12	113.13	114.83	111.14	111.82	101.55	764,200
2022-04-11	114.00	114.32	111.46	111.74	101.48	777,100
2022-04-08	115.19	115.67	113.43	114.24	103.75	875,800
2022-04-07	113.05	115.87	113.02	115.35	104.76	963,000
2022-04-06	115.70	115.97	113.37	114.28	103.78	965,400
2022-04-05	118.58	118.67	116.64	117.04	106.29	684,500
2022-04-04	116.82	119.21	116.74	118.75	107.84	707,500

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-11	1.0500 USD
2026-06-15	1.0500 USD
2026-03-13	0.9000 USD
2025-12-12	0.9000 USD
2025-09-12	0.9000 USD
2025-06-16	0.9000 USD
2025-03-14	0.7500 USD
2024-12-13	0.7500 USD
2024-09-13	0.7500 USD
2024-06-17	0.7500 USD
2024-03-14	0.7300 USD
2023-12-14	0.7300 USD
2023-09-14	0.7300 USD
2023-06-16	0.7300 USD
2023-03-14	0.7300 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-17	0.7300 USD
2022-03-14	0.6700 USD
2021-12-14	0.6700 USD
2021-09-14	0.6700 USD
2021-06-14	0.6700 USD
2021-03-12	0.6100 USD
2020-12-14	0.6100 USD
2020-09-14	0.6100 USD
2020-06-12	0.6100 USD
2020-03-13	0.5700 USD
2019-12-13	0.5700 USD
2019-09-13	0.5700 USD
2019-06-14	0.5700 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.