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%
ILMN — Illumina Inc
NasdaqIllumina Inc
$273.04
+7.32(+2.75%)
- O
- 265.91
- H
- 274.97
- L
- 265.39
- V
- 2.61M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$273.04
Period Return+267.24%
Period High$280.17
Period Low$72.72
Avg Daily Volume2.03M
Total Trading Days365
ILMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $265.91 | $274.97 | $265.39 | $273.04 | +$7.32 | +2.75% | 2,612,603 | $270.41 | $265.39 $274.97 |
| Oct 1, 2026 | $273.22 | $274.03 | $264.79 | $265.72 | $-7.96 | -2.91% | 1,951,227 | $268.55 | $264.79 $274.03 |
| Sep 30, 2026 | $272.71 | $280.17 | $270.30 | $273.68 | +$1.68 | +0.62% | 2,939,287 | $275.83 | $270.30 $280.17 |
| Sep 29, 2026 | $273.10 | $278.99 | $267.00 | $272.00 | +$0.10 | +0.04% | 2,229,743 | $271.88 | $267.00 $278.99 |
| Sep 28, 2026 | $265.95 | $275.69 | $262.89 | $271.90 | +$1.90 | +0.70% | 2,980,165 | $270.64 | $262.89 $275.69 |
| Sep 25, 2026 | $272.16 | $276.97 | $267.66 | $270.00 | $-3.90 | -1.42% | 5,031,976 | $272.77 | $267.66 $276.97 |
| Sep 24, 2026 | $253.79 | $277.95 | $250.92 | $273.90 | +$18.52 | +7.25% | 3,480,313 | $269.84 | $250.92 $277.95 |
| Sep 23, 2026 | $248.79 | $256.17 | $247.00 | $255.38 | +$7.92 | +3.20% | 2,301,113 | $253.22 | $247.00 $256.17 |
| Sep 22, 2026 | $237.09 | $248.16 | $234.57 | $247.46 | +$8.64 | +3.62% | 2,642,518 | $246.30 | $234.57 $248.16 |
| Sep 21, 2026 | $241.51 | $248.31 | $238.26 | $238.82 | $-0.80 | -0.33% | 3,188,896 | $241.40 | $238.26 $248.31 |
| Sep 18, 2026 | $249.13 | $250.06 | $236.42 | $239.62 | $-5.56 | -2.27% | 32,588,763 | $239.71 | $236.42 $250.06 |
| Sep 17, 2026 | $233.85 | $246.76 | $232.99 | $245.18 | +$16.25 | +7.10% | 3,676,825 | $243.15 | $232.99 $246.76 |
| Sep 16, 2026 | $224.49 | $236.00 | $223.70 | $228.93 | +$6.64 | +2.99% | 3,375,073 | $228.82 | $223.70 $236.00 |
| Sep 15, 2026 | $208.95 | $226.76 | $207.90 | $222.29 | +$14.08 | +6.76% | 3,124,800 | $221.26 | $207.90 $226.76 |
| Sep 14, 2026 | $206.74 | $208.93 | $202.82 | $208.21 | +$1.76 | +0.85% | 1,981,556 | $207.30 | $202.82 $208.93 |
| Sep 11, 2026 | $201.81 | $208.39 | $200.01 | $206.45 | +$5.18 | +2.57% | 2,412,438 | $206.46 | $200.01 $208.39 |
| Sep 10, 2026 | $203.69 | $206.07 | $200.56 | $201.27 | $-3.73 | -1.82% | 1,294,628 | $202.60 | $200.56 $206.07 |
| Sep 9, 2026 | $211.63 | $212.18 | $203.60 | $205.00 | $-6.06 | -2.87% | 1,707,642 | $206.26 | $203.60 $212.18 |
| Sep 8, 2026 | $218.65 | $219.45 | $210.15 | $211.06 | $-7.16 | -3.28% | 1,820,156 | $213.19 | $210.15 $219.45 |
| Sep 4, 2026 | $216.74 | $219.58 | $213.95 | $218.22 | $-3.44 | -1.55% | 1,748,198 | $217.87 | $213.95 $219.58 |
| Sep 3, 2026 | $213.24 | $221.76 | $210.94 | $221.66 | +$8.41 | +3.94% | 1,716,856 | $218.28 | $210.94 $221.76 |
| Sep 2, 2026 | $208.62 | $214.98 | $207.13 | $213.25 | +$6.12 | +2.95% | 1,771,369 | $212.29 | $207.13 $214.98 |
| Sep 1, 2026 | $212.36 | $213.39 | $206.82 | $207.13 | $-6.50 | -3.04% | 1,501,400 | $208.54 | $206.82 $213.39 |
| Aug 31, 2026 | $213.74 | $214.90 | $208.98 | $213.63 | $-1.96 | -0.91% | 2,018,723 | $213.15 | $208.98 $214.90 |
| Aug 28, 2026 | $224.73 | $225.10 | $214.61 | $215.59 | $-12.10 | -5.31% | 1,791,899 | $218.25 | $214.61 $225.10 |
| Aug 27, 2026 | $225.49 | $231.81 | $224.03 | $227.69 | +$2.85 | +1.27% | 1,937,243 | $228.48 | $224.03 $231.81 |
| Aug 26, 2026 | $220.78 | $227.70 | $220.00 | $224.84 | $-0.15 | -0.07% | 1,714,495 | $225.33 | $220.00 $227.70 |
| Aug 25, 2026 | $224.00 | $226.84 | $217.39 | $224.99 | +$1.77 | +0.79% | 1,918,113 | $224.99 | $217.39 $226.84 |
| Aug 24, 2026 | $215.98 | $223.97 | $212.37 | $223.22 | +$3.82 | +1.74% | 2,250,988 | $221.00 | $212.37 $223.97 |
| Aug 21, 2026 | $212.40 | $220.43 | $208.50 | $219.40 | +$6.16 | +2.89% | 1,917,223 | $217.34 | $208.50 $220.43 |