Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	154.09	155.22	153.33	153.84	138.17	361,700
2021-10-11	155.00	155.78	153.29	153.56	137.92	552,400
2021-10-08	157.20	157.20	154.46	155.46	139.62	447,500
2021-10-07	157.66	159.58	156.05	156.60	140.65	812,700
2021-10-06	155.94	157.37	154.69	156.29	140.37	503,400
2021-10-05	156.00	158.04	153.33	157.28	141.26	734,000
2021-10-04	154.92	155.63	153.64	155.26	139.44	893,600
2021-10-01	156.07	156.29	152.49	155.11	139.31	549,100
2021-09-30	159.00	160.24	155.22	155.46	139.62	886,300
2021-09-29	158.74	160.72	157.74	158.01	141.91	644,400
2021-09-28	161.71	161.76	157.10	158.05	141.95	1,099,100
2021-09-27	172.36	172.36	162.28	162.61	146.04	1,004,300
2021-09-24	170.75	173.29	170.10	172.62	155.03	534,500
2021-09-23	169.73	172.82	169.36	171.81	154.31	670,100
2021-09-22	167.50	169.92	167.00	169.35	152.10	787,200
2021-09-21	168.24	168.47	166.18	166.30	149.36	447,300
2021-09-20	165.34	167.21	164.00	166.98	149.97	842,600
2021-09-17	167.71	168.98	165.87	167.26	150.22	1,441,500
2021-09-16	168.73	169.14	166.78	168.62	151.44	658,700
2021-09-15	169.67	169.77	167.45	169.13	151.90	741,000
2021-09-14	171.60	172.11	169.05	169.47	152.21	606,800
2021-09-13	173.90	174.31	170.05	171.25	153.20	828,500
2021-09-10	174.30	174.89	172.49	172.59	154.40	440,700
2021-09-09	172.45	174.24	172.24	173.11	154.87	506,400
2021-09-08	173.67	174.15	172.75	173.11	154.87	630,900
2021-09-07	176.08	176.60	173.36	174.50	156.11	607,700
2021-09-03	175.58	176.89	174.61	176.11	157.55	653,000
2021-09-02	175.67	176.15	175.15	175.68	157.17	583,700
2021-09-01	174.19	176.06	173.01	175.50	157.00	610,000
2021-08-31	178.63	178.81	172.62	174.43	156.05	924,100
2021-08-30	176.24	178.58	175.56	178.38	159.58	506,500
2021-08-27	173.50	176.25	173.50	175.86	157.33	619,300
2021-08-26	172.21	173.14	170.50	172.92	154.70	567,900
2021-08-25	173.53	175.20	172.33	172.61	154.42	816,700
2021-08-24	171.72	173.57	170.75	173.43	155.15	545,300
2021-08-23	170.61	172.43	170.43	171.35	153.29	437,700
2021-08-20	167.14	171.31	166.93	170.43	152.47	802,100
2021-08-19	163.69	166.88	162.44	166.80	149.22	504,800
2021-08-18	166.41	167.49	164.55	164.64	147.29	475,400
2021-08-17	168.72	168.72	165.85	166.97	149.37	419,900
2021-08-16	167.27	169.12	166.80	168.85	151.05	462,400
2021-08-13	166.41	167.61	165.91	167.52	149.87	299,200
2021-08-12	166.99	167.99	165.34	165.95	148.46	554,200
2021-08-11	166.00	168.30	165.10	167.23	149.61	576,900
2021-08-10	165.90	166.57	165.26	165.66	148.20	396,600
2021-08-09	165.51	166.13	163.96	165.46	148.02	583,000
2021-08-06	164.30	166.25	164.23	165.73	148.26	588,700
2021-08-05	163.00	164.06	162.02	163.89	146.62	530,300
2021-08-04	161.19	163.20	161.04	162.28	145.18	605,100
2021-08-03	158.97	161.06	157.92	160.98	144.01	636,200
2021-08-02	156.98	159.41	156.98	157.85	141.21	465,200
2021-07-30	157.28	158.80	156.60	157.20	140.63	748,400
2021-07-29	157.44	158.35	156.24	157.82	141.19	660,900
2021-07-28	153.03	156.80	151.62	156.09	139.64	1,082,600
2021-07-27	153.14	153.66	151.08	152.04	136.02	615,300
2021-07-26	154.10	154.99	152.84	153.29	137.13	403,000
2021-07-23	151.35	154.62	151.15	154.13	137.89	435,000
2021-07-22	152.22	152.22	150.45	151.07	135.15	312,500
2021-07-21	150.31	152.49	150.05	151.97	135.95	511,400
2021-07-20	148.10	150.17	146.91	149.81	134.02	550,000

← NewerPage 22 of 79 · 4,730 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.