Mail

ILMN - Illumina, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	200.45	208.78	199.86	207.31	207.31	2,034,800
01 June 2023	196.09	201.82	194.60	199.09	199.09	1,233,000
31 May 2023	194.51	197.29	192.50	196.65	196.65	1,427,000
30 May 2023	196.19	198.47	193.58	194.51	194.51	1,320,800
26 May 2023	194.20	199.54	194.06	195.89	195.89	1,782,700
25 May 2023	211.88	212.07	186.00	193.53	193.53	3,777,600
24 May 2023	201.93	213.91	200.09	212.65	212.65	1,987,900
23 May 2023	208.13	209.61	202.60	204.37	204.37	753,900
22 May 2023	205.41	210.47	205.00	208.85	208.85	1,033,200
19 May 2023	201.93	205.85	201.07	204.86	204.86	1,093,800
18 May 2023	196.98	201.40	195.71	201.29	201.29	1,129,200
17 May 2023	201.69	202.00	196.00	197.48	197.48	840,900
16 May 2023	202.86	203.73	199.60	201.92	201.92	1,376,300
15 May 2023	209.17	209.17	202.26	204.85	204.85	1,280,300
12 May 2023	209.34	211.61	206.76	208.60	208.60	982,100
11 May 2023	208.37	209.46	203.62	208.21	208.21	1,256,400
10 May 2023	196.71	211.01	196.50	209.49	209.49	2,747,500
09 May 2023	192.58	195.62	190.26	194.26	194.26	910,800
08 May 2023	199.92	200.89	194.86	195.70	195.70	1,460,600
05 May 2023	198.00	200.44	195.76	199.66	199.66	801,400
04 May 2023	196.50	197.14	193.47	196.30	196.30	970,300
03 May 2023	195.96	201.65	195.25	196.54	196.54	1,190,200
02 May 2023	202.31	203.25	194.56	195.16	195.16	1,197,200
01 May 2023	204.79	205.08	201.02	202.31	202.31	914,400
28 Apr 2023	203.66	209.54	202.59	205.56	205.56	1,022,600
27 Apr 2023	211.92	211.96	202.60	204.39	204.39	1,441,300
26 Apr 2023	216.41	217.60	205.20	210.96	210.96	2,359,800
25 Apr 2023	228.13	228.13	218.20	218.69	218.69	1,526,700
24 Apr 2023	227.68	229.58	226.18	229.07	229.07	730,100
21 Apr 2023	226.60	229.38	224.66	227.68	227.68	823,700
20 Apr 2023	228.17	228.59	224.55	225.55	225.55	1,000,900
19 Apr 2023	226.00	232.23	225.35	231.61	231.61	769,700
18 Apr 2023	232.00	232.00	227.28	228.28	228.28	719,800
17 Apr 2023	229.04	230.19	227.00	229.97	229.97	606,800
14 Apr 2023	230.84	232.16	226.65	228.01	228.01	524,500
13 Apr 2023	229.23	232.88	228.44	232.67	232.67	1,057,800
12 Apr 2023	229.99	231.17	226.55	226.88	226.88	871,000
11 Apr 2023	229.71	232.38	227.27	227.76	227.76	732,300
10 Apr 2023	228.48	230.31	225.67	229.71	229.71	824,100
06 Apr 2023	230.17	231.00	226.55	229.99	229.99	1,035,400
05 Apr 2023	230.49	232.63	228.99	230.92	230.92	725,300
04 Apr 2023	231.17	231.25	226.79	230.22	230.22	1,120,900
03 Apr 2023	230.93	233.42	225.06	230.02	230.02	2,752,700
31 Mar 2023	226.25	232.81	225.65	232.55	232.55	1,117,400
30 Mar 2023	224.92	226.26	221.57	225.26	225.26	1,177,600
29 Mar 2023	222.12	227.61	219.34	222.03	222.03	1,257,800
28 Mar 2023	217.78	218.53	212.51	213.84	213.84	868,000
27 Mar 2023	219.64	221.56	216.50	217.82	217.82	677,800
24 Mar 2023	216.89	220.44	214.24	220.00	220.00	754,600
23 Mar 2023	218.52	221.53	214.54	216.95	216.95	816,500
22 Mar 2023	221.75	225.78	216.98	217.18	217.18	843,600
21 Mar 2023	218.55	222.55	218.55	221.61	221.61	1,015,800
20 Mar 2023	223.65	223.82	216.85	219.77	219.77	1,144,500
17 Mar 2023	223.09	225.13	220.05	224.55	224.55	1,598,100
16 Mar 2023	227.84	227.87	222.06	224.95	224.95	1,301,700
15 Mar 2023	220.49	228.68	220.01	228.15	228.15	1,842,000
14 Mar 2023	230.00	232.50	224.53	225.88	225.88	1,851,400
13 Mar 2023	213.07	238.55	213.00	226.94	226.94	4,729,600
10 Mar 2023	202.14	202.46	191.61	194.01	194.01	945,500
09 Mar 2023	211.60	211.60	201.53	202.59	202.59	749,000
08 Mar 2023	208.53	211.28	205.00	208.03	208.03	1,391,500
07 Mar 2023	215.51	217.77	207.29	208.46	208.46	1,123,200
06 Mar 2023	220.56	222.96	215.30	215.63	215.63	1,941,300
03 Mar 2023	208.00	223.09	207.78	221.21	221.21	1,724,900
02 Mar 2023	196.00	207.57	195.23	206.52	206.52	1,627,000
01 Mar 2023	198.31	199.88	195.76	198.54	198.54	1,435,900
28 Feb 2023	196.76	201.00	195.16	199.20	199.20	940,700
27 Feb 2023	198.95	199.00	196.23	196.90	196.90	1,307,500
24 Feb 2023	198.55	199.98	195.46	196.59	196.59	991,600
23 Feb 2023	202.57	203.67	196.78	202.20	202.20	927,400
22 Feb 2023	201.65	202.86	197.39	201.71	201.71	961,200
21 Feb 2023	209.67	211.32	201.27	202.84	202.84	1,774,900
17 Feb 2023	209.53	213.14	208.07	211.83	211.83	975,300
16 Feb 2023	208.65	214.84	207.62	211.82	211.82	1,044,200
15 Feb 2023	212.02	214.82	210.58	214.05	214.05	781,500
14 Feb 2023	213.81	214.23	207.01	212.83	212.83	1,194,800
13 Feb 2023	196.91	216.10	196.39	215.94	215.94	3,030,500
10 Feb 2023	192.69	196.84	191.82	196.58	196.58	959,200
09 Feb 2023	199.99	203.70	192.70	195.86	195.86	1,479,100
08 Feb 2023	209.27	216.15	198.19	198.50	198.50	2,490,800
07 Feb 2023	209.10	217.49	206.03	215.74	215.74	1,486,000
06 Feb 2023	211.57	212.72	206.41	208.70	208.70	1,128,600
03 Feb 2023	219.49	221.24	213.18	214.26	214.26	1,141,500
02 Feb 2023	218.88	225.38	218.32	224.94	224.94	1,146,500
01 Feb 2023	211.73	217.64	208.26	216.52	216.52	1,287,100
31 Jan 2023	211.27	214.49	209.90	214.20	214.20	958,700
30 Jan 2023	211.56	214.45	209.13	210.10	210.10	775,400
27 Jan 2023	210.23	215.09	207.83	214.03	214.03	1,137,200
26 Jan 2023	214.28	215.19	210.21	212.78	212.78	671,900
25 Jan 2023	210.14	212.10	205.40	211.04	211.04	624,500
24 Jan 2023	215.67	217.98	212.86	215.15	215.15	1,004,900
23 Jan 2023	205.04	216.90	203.33	216.38	216.38	1,111,900
20 Jan 2023	196.24	204.77	194.68	204.39	204.39	1,118,400
19 Jan 2023	204.88	206.49	196.22	196.38	196.38	1,082,900
18 Jan 2023	207.59	212.44	204.49	205.84	205.84	981,500
17 Jan 2023	200.68	206.71	198.52	206.44	206.44	1,273,800
13 Jan 2023	191.71	201.64	191.22	201.11	201.11	1,164,400
12 Jan 2023	203.27	203.67	190.07	193.75	193.75	2,484,000
11 Jan 2023	197.10	204.90	194.87	204.05	204.05	2,489,100
10 Jan 2023	186.21	199.66	182.00	194.45	194.45	4,053,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...