NasdaqGS - Delayed Quote USD

Illumina, Inc. (ILMN)

Time to buy ILMN?
75.76
-3.82
(-4.80%)
At close: May 9 at 4:00:00 PM EDT
78.80
+3.04
+(4.01%)
Pre-Market: 6:18:47 AM EDT
Time to buy ILMN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202579.5079.7875.2475.7675.763,709,400
May 8, 202576.8580.8676.1679.5879.583,113,800
May 7, 202575.5876.6173.8676.3576.352,467,600
May 6, 202577.2177.5674.5074.5374.531,746,000
May 5, 202577.4079.0077.0878.1778.171,123,600
May 2, 202578.0079.2277.0277.8877.881,190,900
May 1, 202577.9078.0375.4176.5176.511,337,400
Apr 30, 202576.9677.7775.8277.6077.601,533,600
Apr 29, 202576.6177.6375.8977.1077.101,445,300
Apr 28, 202577.8578.6576.0377.2277.221,113,400
Apr 25, 202576.6977.4575.6277.3577.351,424,500
Apr 24, 202576.7578.1175.5377.6177.611,874,300
Apr 23, 202576.8479.3775.3476.2576.251,661,300
Apr 22, 202573.1174.8872.7274.3574.351,648,400
Apr 21, 202571.0372.1169.8372.0072.001,791,700
Apr 17, 202571.1772.2270.3971.2071.202,639,700
Apr 16, 202574.6075.6772.4173.5373.531,194,100
Apr 15, 202575.0676.1274.0774.5974.591,089,900
Apr 14, 202576.0076.1674.1475.0675.062,945,300
Apr 11, 202572.1075.0370.8774.7874.783,040,900
Apr 10, 202574.5075.0569.2971.2671.262,914,500
Apr 9, 202569.7277.2468.7076.3076.304,431,700
Apr 8, 202575.7675.7669.3870.3070.303,213,400
Apr 7, 202570.6175.8369.5573.4573.455,170,600
Apr 4, 202575.4075.4370.6474.1674.163,913,400
Apr 3, 202579.5179.9776.2676.4276.422,117,600
Apr 2, 202578.2782.7677.9981.8881.881,908,300
Apr 1, 202579.5080.2777.7478.3978.391,870,500
Mar 31, 202579.4179.9577.5479.3479.341,744,100
Mar 28, 202581.8682.3579.3080.0080.001,526,400
Mar 27, 202582.6083.0981.5882.2882.281,812,800
Mar 26, 202586.9887.6282.7782.8382.832,081,900
Mar 25, 202589.2389.7887.0187.5387.532,839,600
Mar 24, 202588.5289.9587.4988.0288.021,757,100
Mar 21, 202583.7487.8683.5087.6687.663,822,400
Mar 20, 202585.3687.0183.5584.7984.791,612,600
Mar 19, 202585.0086.0683.5384.9684.962,613,500
Mar 18, 202585.5885.6084.0585.1685.161,453,700
Mar 17, 202585.9886.6884.5085.6885.681,344,200
Mar 14, 202584.7086.1183.7685.6085.602,079,000
Mar 13, 202583.5084.8182.7484.0584.051,668,000
Mar 12, 202584.6385.8381.5184.2084.201,805,200
Mar 11, 202588.5092.9083.0984.5284.523,720,800
Mar 10, 202586.1789.0085.0085.9785.972,989,100
Mar 7, 202584.6187.6283.3986.6286.623,237,600
Mar 6, 202584.5287.8084.4684.6584.652,319,900
Mar 5, 202585.0086.8284.0985.6985.692,204,900
Mar 4, 202580.7485.7780.1884.8984.894,209,900
Mar 3, 202588.7088.8283.7984.2084.202,478,800
Feb 28, 202587.7790.2687.5088.7488.743,068,800
Feb 27, 202593.4893.6788.7588.9788.972,272,100
Feb 26, 202595.6296.8893.2194.0594.051,841,900
Feb 25, 202593.4895.9391.9295.7695.763,622,600
Feb 24, 202594.0595.5492.2093.9693.963,254,000
Feb 21, 202597.9198.7093.5094.2094.204,226,500
Feb 20, 2025102.86105.6795.2397.2097.205,945,200
Feb 19, 2025100.20103.1299.95103.00103.002,884,200
Feb 18, 2025100.00103.0499.33101.09101.092,919,100
Feb 14, 2025102.17103.6999.96100.24100.243,142,100
Feb 13, 2025103.03104.35101.10101.78101.782,763,200
Feb 12, 202599.61103.8099.35103.57103.573,983,700
Feb 11, 2025103.70105.68100.42100.68100.684,267,700
Feb 10, 2025105.69106.10101.91104.99104.998,530,000
Feb 7, 2025111.30115.16108.81111.06111.065,434,100
Feb 6, 2025125.49126.39121.64122.80122.802,154,900
Feb 5, 2025125.00128.01124.25124.68124.682,464,900
Feb 4, 2025125.17129.24122.22124.20124.204,432,100
Feb 3, 2025129.18132.41128.51131.10131.101,530,200
Jan 31, 2025132.94135.68131.88132.74132.741,254,500
Jan 30, 2025132.00136.82132.00133.01133.011,352,300
Jan 29, 2025133.00133.20129.40131.72131.722,425,000
Jan 28, 2025137.89139.40133.09133.61133.611,688,000
Jan 27, 2025135.53138.21134.84138.05138.051,273,000
Jan 24, 2025134.70137.34133.93136.22136.221,363,500
Jan 23, 2025139.05139.35131.38134.76134.762,472,500
Jan 22, 2025139.50145.67138.76140.36140.361,916,700
Jan 21, 2025137.96141.86137.60141.31141.311,148,100
Jan 17, 2025139.38140.33136.49136.67136.671,247,200
Jan 16, 2025135.81138.00131.75137.37137.371,291,800
Jan 15, 2025139.01140.60132.18136.19136.191,676,900
Jan 14, 2025145.25153.06136.19136.48136.482,938,700
Jan 13, 2025137.00144.59136.49144.22144.222,777,300
Jan 10, 2025136.13137.18133.98136.69136.691,601,300
Jan 8, 2025138.54139.70136.94139.68139.681,342,800
Jan 7, 2025139.82142.50138.11139.08139.081,340,000
Jan 6, 2025136.08140.00136.08138.65138.651,611,100
Jan 3, 2025131.69137.29130.80136.01136.011,372,700
Jan 2, 2025134.00134.34130.20130.93130.931,363,500
Dec 31, 2024134.01135.41133.13133.63133.63765,500
Dec 30, 2024133.23134.77131.85133.57133.57903,000
Dec 27, 2024134.36136.13133.79135.27135.271,290,600
Dec 26, 2024133.99135.69133.50134.96134.96695,100
Dec 24, 2024134.90136.10134.45135.21135.21528,000
Dec 23, 2024135.40136.99133.31134.99134.991,530,400
Dec 20, 2024133.45137.69133.08136.02136.0214,354,000
Dec 19, 2024134.06135.24130.31134.00134.002,027,100
Dec 18, 2024143.18143.42133.20134.03134.032,147,100
Dec 17, 2024144.40145.78140.61143.12143.121,775,100
Dec 16, 2024144.50148.51142.95144.40144.401,864,300
Dec 13, 2024146.43146.47140.29143.87143.871,808,500
Dec 12, 2024145.65148.42144.92146.43146.431,193,000
Dec 11, 2024146.01148.60140.67147.64147.641,863,700
Dec 10, 2024148.35151.75147.54148.53148.531,764,300
Dec 9, 2024140.57149.94140.52147.53147.532,119,800
Dec 6, 2024140.02142.27139.66141.09141.091,106,600
Dec 5, 2024142.21144.00139.34139.91139.911,393,200
Dec 4, 2024140.79142.68138.88142.50142.501,410,400
Dec 3, 2024144.45144.77139.32140.60140.602,084,000
Dec 2, 2024142.91145.37140.55145.15145.151,524,900
Nov 29, 2024144.05145.26141.51144.15144.15757,900
Nov 27, 2024144.11146.30143.25144.36144.361,308,800
Nov 26, 2024143.08143.42140.56142.95142.952,440,700
Nov 25, 2024141.56145.21140.78143.82143.822,324,900
Nov 22, 2024137.77141.40136.05140.14140.142,047,300
Nov 21, 2024131.35137.19130.11136.99136.992,026,100
Nov 20, 2024133.99134.28129.72131.68131.683,065,200
Nov 19, 2024130.11135.06129.15135.00135.003,125,300
Nov 18, 2024135.00135.53129.71130.74130.742,551,500
Nov 15, 2024140.35140.35133.42135.05135.054,741,400
Nov 14, 2024145.57145.63141.86142.24142.242,262,900
Nov 13, 2024147.70148.15145.22146.17146.171,802,800
Nov 12, 2024151.31151.70146.07147.62147.622,119,100
Nov 11, 2024151.26152.64149.60151.50151.501,496,300
Nov 8, 2024154.29154.43149.05151.09151.092,209,200
Nov 7, 2024152.46155.99152.41155.15155.152,162,700
Nov 6, 2024156.14156.51147.87151.83151.832,834,400
Nov 5, 2024148.13156.66147.10154.96154.963,493,000
Nov 4, 2024149.76155.37149.22153.49153.494,167,600
Nov 1, 2024144.70149.95143.99149.76149.761,714,100
Oct 31, 2024145.70146.10142.91144.14144.141,498,700
Oct 30, 2024144.94148.90144.94147.66147.661,175,800
Oct 29, 2024143.70146.69142.98146.00146.001,328,000
Oct 28, 2024143.21145.00142.83144.03144.03853,600
Oct 25, 2024141.78143.31140.70141.95141.95969,800
Oct 24, 2024144.17144.17140.87141.39141.39848,000
Oct 23, 2024142.63144.87141.38142.94142.941,067,300
Oct 22, 2024143.35144.47142.30144.06144.061,090,400
Oct 21, 2024144.66145.83143.49145.21145.211,170,300
Oct 18, 2024143.52146.27142.90146.07146.071,746,100
Oct 17, 2024146.83147.69142.70143.52143.521,591,400
Oct 16, 2024147.88148.61143.76143.89143.891,536,000
Oct 15, 2024148.74151.40145.58147.61147.612,342,400
Oct 14, 2024146.00150.80145.10149.07149.072,071,100
Oct 11, 2024143.74145.94142.06145.54145.541,650,100
Oct 10, 2024139.04146.00137.71143.76143.762,297,000
Oct 9, 2024139.67143.32134.14140.00140.003,246,300
Oct 8, 2024140.66142.79139.34139.66139.662,268,900
Oct 7, 2024140.75141.41138.16140.66140.662,197,800
Oct 4, 2024138.73141.88136.11141.43141.432,985,600
Oct 3, 2024138.21139.13134.83136.36136.361,663,000
Oct 2, 2024127.86139.40127.01139.02139.022,619,900
Oct 1, 2024130.18130.37125.06128.98128.981,303,400
Sep 30, 2024130.12131.14128.03130.41130.411,085,800
Sep 27, 2024133.50134.51129.93130.12130.121,603,400
Sep 26, 2024128.04132.37127.74132.27132.271,621,700
Sep 25, 2024128.58129.43125.93126.15126.151,021,600
Sep 24, 2024130.49132.12128.70128.82128.821,025,100
Sep 23, 2024131.15131.38128.38130.10130.102,163,200
Sep 20, 2024133.64133.64130.36131.20131.202,659,400
Sep 19, 2024134.92136.19133.81134.39134.391,216,000
Sep 18, 2024130.19134.94129.69130.97130.972,220,000
Sep 17, 2024130.18131.55128.55130.21130.211,503,000
Sep 16, 2024129.80131.03127.50129.52129.521,510,600
Sep 13, 2024126.31129.71126.31129.18129.181,180,200
Sep 12, 2024124.26126.28120.51126.25126.251,635,500
Sep 11, 2024123.19125.86122.47124.83124.832,246,400
Sep 10, 2024122.76124.78121.73124.13124.131,126,300
Sep 9, 2024125.00126.67121.32122.54122.541,972,100
Sep 6, 2024129.87130.80123.87124.39124.391,416,700
Sep 5, 2024128.39130.84128.03129.76129.761,253,600
Sep 4, 2024128.06130.75127.36128.59128.59910,300
Sep 3, 2024131.30133.67129.77130.26130.261,121,600
Aug 30, 2024133.84134.09130.41131.40131.40969,000
Aug 29, 2024133.01135.21131.76133.78133.781,226,100
Aug 28, 2024132.71133.41129.95131.70131.701,447,600
Aug 27, 2024129.78131.15128.44130.90130.901,378,300
Aug 26, 2024131.68132.72130.15130.42130.42890,100
Aug 23, 2024131.51132.62129.50131.39131.39831,900
Aug 22, 2024133.93135.13129.18129.33129.331,042,400
Aug 21, 2024132.55133.29129.90132.62132.621,619,300
Aug 20, 2024137.10137.18132.37132.51132.512,335,200
Aug 19, 2024130.88136.30130.04135.90135.901,921,100
Aug 16, 2024130.00132.65128.12130.31130.311,764,900
Aug 15, 2024123.56129.33123.56128.80128.801,991,400
Aug 14, 2024122.13126.57122.00122.28122.282,177,400
Aug 13, 2024124.16128.50113.21119.72119.723,746,500
Aug 12, 2024123.15125.50120.50124.54124.541,281,200
Aug 9, 2024126.59126.66123.30123.56123.561,860,400
Aug 8, 2024120.85126.89120.16126.70126.702,064,500
Aug 7, 2024119.81129.62118.37121.10121.104,502,900
Aug 6, 2024115.47118.77114.01116.36116.361,800,700
Aug 5, 2024111.45118.29108.81115.47115.472,158,100
Aug 2, 2024120.29120.56114.71117.70117.701,824,100
Aug 1, 2024123.00126.00120.88122.35122.351,834,000
Jul 31, 2024123.56125.58121.81122.60122.601,440,000
Jul 30, 2024122.03123.41121.10122.50122.501,263,400
Jul 29, 2024120.66122.57119.24121.56121.561,106,400
Jul 26, 2024118.56123.87117.76120.43120.431,467,600
Jul 25, 2024116.34121.62115.95117.30117.301,551,700
Jul 24, 2024114.62118.54113.91116.29116.291,336,800
Jul 23, 2024118.80119.19115.31115.60115.601,143,300
Jul 22, 2024116.21118.15114.36117.61117.611,243,400
Jul 19, 2024115.43116.21113.32114.49114.491,373,000
Jul 18, 2024119.93121.51115.77115.79115.791,561,200
Jul 17, 2024124.23125.89119.87119.89119.891,948,300
Jul 16, 2024117.00126.29116.99125.23125.232,571,700
Jul 15, 2024116.11117.64114.52116.56116.561,408,800
Jul 12, 2024118.46119.94115.42116.09116.091,612,100
Jul 11, 2024116.70119.48114.50118.00118.002,576,900
Jul 10, 2024111.40113.83108.05113.17113.172,345,300
Jul 9, 2024107.81107.94104.62106.68106.681,741,300
Jul 8, 2024109.33110.23107.76107.84107.841,949,900
Jul 5, 2024105.56109.05105.00108.52108.521,367,600
Jul 3, 2024105.44106.72104.17105.28105.28986,700
Jul 2, 2024106.19107.56105.48105.51105.513,067,600
Jul 1, 2024104.19108.43103.57105.50105.501,770,500
Jun 28, 2024106.79107.34103.52104.38104.383,553,400
Jun 27, 2024105.50107.28104.61106.46106.462,173,800
Jun 26, 2024109.24109.24105.61105.68105.683,698,600
Jun 25, 2024 1028:1000 Stock Splits
Jun 25, 2024108.24112.49106.26109.84109.842,952,600
Jun 24, 2024106.42107.64105.61107.24107.243,227,714
Jun 21, 2024105.60106.45104.09105.61105.6136,651,490
Jun 20, 2024105.08106.59103.20105.30105.302,858,251
Jun 18, 2024106.01106.51103.82105.16105.162,686,575
Jun 17, 2024104.52106.65104.13106.10106.102,634,353
Jun 14, 2024105.54107.22104.68105.70105.701,650,865
Jun 13, 2024105.54107.98105.14106.25106.251,944,051
Jun 12, 2024112.50113.60105.51105.55105.552,207,836
Jun 11, 2024106.13110.92105.71109.52109.522,839,850
Jun 10, 2024107.90107.96104.23106.83106.833,856,850
Jun 7, 2024111.87115.76108.09110.60110.602,929,903
Jun 6, 2024103.88115.76102.95111.60111.607,411,366
Jun 5, 202499.77103.9199.77103.88103.883,058,506
Jun 4, 2024101.42101.4398.5999.2899.284,147,672
Jun 3, 2024101.32104.67100.10100.55100.551,642,230
May 31, 202498.57101.5198.02101.44101.443,346,654
May 30, 202498.6199.8297.3698.3098.302,047,468
May 29, 2024101.14101.3398.3398.9998.992,410,968
May 28, 2024103.97104.07100.68102.17102.171,532,234
May 24, 2024103.78104.33101.50103.58103.581,117,230
May 23, 2024103.78104.45101.81102.97102.971,736,909
May 22, 2024104.02106.70103.11104.46104.461,701,237
May 21, 2024105.06105.35103.91104.68104.681,761,786
May 20, 2024108.27108.49105.32105.57105.572,107,914
May 17, 2024110.74110.74107.64108.04108.041,065,214
May 16, 2024111.28112.04110.13111.34111.341,024,813
May 15, 2024115.03115.06110.05111.88111.881,278,524
May 14, 2024111.64116.42111.14112.43112.431,958,032
May 13, 2024107.94111.14107.94109.70109.701,732,900
May 10, 2024108.32109.18106.55107.52107.521,212,732

Related Tickers

GRAL GRAIL, Inc.
35.20
-2.49%
 
TMO Thermo Fisher Scientific Inc.
403.13
-1.86%
 
NTRA Natera, Inc.
151.95
-6.53%
 
TWST Twist Bioscience Corporation
30.82
-5.49%
 
GH Guardant Health, Inc.
41.72
+0.10%
 
CRL Charles River Laboratories International, Inc.
138.79
-1.82%
 
DHR Danaher Corporation
189.73
-2.61%
 
MYGN Myriad Genetics, Inc.
3.8900
-3.47%
 
WAT Waters Corporation
344.06
-1.94%
 
EXAS Exact Sciences Corporation
51.63
-2.70%