Illumina Stock Price History
NASDAQ: ILMNHealth CareMedical SpecialitiesUSD
278.17+13.60 (+5.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ILMN price history at a glance
The price history for Illumina (ILMN) on this page begins on July 24, 2000, when the stock closed at $19.05; it most recently closed at $278.17 on October 5, 2026. The highest price in this record is $540.63, reached on February 8, 2021; the latest close is 48.5% below that peak. Across the 25 complete calendar years in the table, ILMN finished higher in 17 and lower in 8. Its best year was 2006 (+178.8%) and its worst was 2002 (-72.8%).
Over roughly 26 years the share price changed +1360.0%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, ILMN has gained 188.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $540.63
- Date of high
- Feb 8, 2021
- Low since 2000
- $0.8317
- Date of low
- Mar 10, 2003
- 52-week high
- $309.35
- 52-week low
- $88.00
- IPO year
- 2000
- Last close
- $278.17
ILMN returns
1 week
+1.88%
1 month
+35.69%
3 months
+46.25%
6 months
+130.03%
Year to date
+112.08%
1 year
+188.41%
3 years
+121.48%
5 years
-30.24%
ILMN price return, excluding dividends.
ILMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 278.17 | +107.05% |
| 2025 | 134.35 | -1.22% |
| 2024 | 136.01 | +0.42% |
| 2023 | 135.45 | -31.14% |
| 2022 | 196.69 | -46.85% |
| 2021 | 370.08 | +2.82% |
| 2020 | 359.92 | +14.65% |
| 2019 | 313.94 | +6.62% |
| 2018 | 294.45 | +38.54% |
| 2017 | 212.54 | +70.64% |
| 2016 | 124.55 | -33.30% |
| 2015 | 186.72 | +3.52% |
| 2014 | 180.37 | +70.72% |
| 2013 | 105.65 | +98.34% |
| 2012 | 53.27 | +79.66% |
| 2011 | 29.65 | -51.88% |
| 2010 | 61.61 | +106.45% |
| 2009 | 29.84 | +14.26% |
| 2008 | 26.12 | -5.97% |
| 2007 | 27.78 | +45.28% |
| 2006 | 19.12 | +178.79% |
| 2005 | 6.86 | +48.73% |
| 2004 | 4.61 | +34.09% |
| 2003 | 3.44 | +117.54% |
| 2002 | 1.58 | -72.78% |
| 2001 | 5.81 | -25.67% |
| 2000* | 7.81 | -58.99% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ILMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 268.21 | 278.59 | 265.25 | 278.17 | +5.14% | |
| 263.69 | 266.14 | 254.00 | 264.57 | -1.19% | |
| 271.21 | 276.20 | 260.45 | 267.76 | -2.11% | |
| 301.58 | 309.35 | 271.55 | 273.54 | -6.86% | |
| 273.00 | 296.25 | 271.61 | 293.69 | +7.56% | |
| 265.91 | 274.97 | 265.39 | 273.04 | +2.75% | |
| 273.22 | 274.03 | 264.79 | 265.72 | -2.91% | |
| 272.71 | 280.17 | 270.30 | 273.68 | +0.62% | |
| 273.10 | 278.99 | 267.00 | 272.00 | +0.04% | |
| 265.95 | 275.69 | 262.89 | 271.90 | +0.70% | |
| 272.16 | 276.97 | 267.66 | 270.00 | -1.42% | |
| 253.79 | 277.95 | 250.92 | 273.90 | +7.25% | |
| 248.79 | 256.17 | 247.00 | 255.38 | +3.20% | |
| 237.09 | 248.16 | 234.57 | 247.46 | +3.62% | |
| 241.51 | 248.31 | 238.26 | 238.82 | -0.33% | |
| 249.13 | 250.06 | 236.42 | 239.62 | -2.27% | |
| 233.85 | 246.76 | 232.99 | 245.18 | +7.10% | |
| 224.49 | 236.00 | 223.70 | 228.93 | +2.99% | |
| 208.95 | 226.76 | 207.90 | 222.29 | +6.76% | |
| 206.74 | 208.93 | 202.82 | 208.21 | +0.85% | |
| 201.81 | 208.39 | 200.01 | 206.45 | +2.57% | |
| 203.69 | 206.07 | 200.56 | 201.27 | -1.82% | |
| 211.63 | 212.18 | 203.60 | 205.00 | -2.87% | |
| 218.65 | 219.45 | 210.15 | 211.06 | -3.28% | |
| 216.74 | 219.58 | 213.95 | 218.22 | -1.55% | |
| 213.24 | 221.76 | 210.94 | 221.66 | +3.94% | |
| 208.62 | 214.98 | 207.13 | 213.25 | +2.95% | |
| 212.36 | 213.39 | 206.82 | 207.13 | -3.04% | |
| 213.74 | 214.90 | 208.98 | 213.63 | -0.91% | |
| 224.73 | 225.10 | 214.61 | 215.59 | -5.31% | |
| 225.49 | 231.81 | 224.03 | 227.69 | +1.27% | |
| 220.78 | 227.70 | 220.00 | 224.84 | -0.07% | |
| 224.00 | 226.84 | 217.39 | 224.99 | +0.79% | |
| 215.98 | 223.97 | 212.37 | 223.22 | +1.74% | |
| 212.40 | 220.43 | 208.50 | 219.40 | +2.89% | |
| 200.30 | 220.32 | 200.30 | 213.24 | +4.02% | |
| 193.51 | 205.16 | 192.68 | 205.00 | +8.87% | |
| 192.13 | 192.83 | 187.54 | 188.29 | -2.51% | |
| 191.01 | 193.85 | 188.94 | 193.14 | +1.18% | |
| 190.05 | 192.78 | 188.00 | 190.89 | -0.91% | |
| 194.00 | 194.50 | 187.44 | 192.64 | -0.14% | |
| 192.01 | 193.55 | 189.24 | 192.91 | +0.04% | |
| 191.68 | 193.12 | 187.63 | 192.84 | +0.55% | |
| 186.69 | 193.45 | 186.64 | 191.79 | +2.04% | |
| 195.67 | 196.04 | 187.46 | 187.96 | -2.97% | |
| 196.73 | 196.73 | 187.05 | 193.72 | -3.08% | |
| 203.50 | 203.75 | 197.08 | 199.87 | -1.55% | |
| 199.26 | 203.44 | 196.00 | 203.01 | +2.45% | |
| 204.14 | 207.00 | 197.93 | 198.16 | -3.38% | |
| 203.28 | 205.93 | 192.68 | 205.10 | +0.00% | |
| 196.00 | 205.47 | 194.49 | 205.09 | +5.27% | |
| 193.24 | 196.68 | 189.47 | 194.82 | +0.95% | |
| 190.66 | 194.99 | 187.67 | 192.98 | +1.85% | |
| 194.35 | 195.04 | 188.51 | 189.47 | -2.38% | |
| 198.00 | 198.00 | 191.57 | 194.09 | -1.41% | |
| 193.02 | 199.14 | 192.82 | 196.86 | +3.14% | |
| 190.00 | 194.65 | 188.00 | 190.87 | -0.86% | |
| 180.03 | 192.88 | 178.88 | 192.53 | +4.25% | |
| 186.84 | 188.12 | 183.75 | 184.68 | -1.06% | |
| 188.34 | 190.25 | 184.06 | 186.65 | -1.89% | |
| 186.13 | 190.41 | 184.55 | 190.25 | +1.66% | |
| 191.44 | 191.87 | 184.02 | 187.15 | -2.12% | |
| 189.17 | 194.18 | 187.09 | 191.20 | +0.61% | |
| 188.52 | 190.71 | 186.29 | 190.05 | -0.08% | |
| 193.34 | 193.66 | 187.92 | 190.20 | -1.84% | |
| 188.93 | 195.97 | 188.48 | 193.76 | +3.17% | |
| 190.31 | 191.86 | 184.66 | 187.81 | -2.06% | |
| 193.92 | 196.66 | 189.09 | 191.76 | -1.32% | |
| 189.25 | 195.09 | 185.58 | 194.33 | +2.99% | |
| 186.76 | 189.46 | 184.40 | 188.68 | +2.60% | |
| 175.83 | 184.90 | 175.60 | 183.89 | +4.58% | |
| 180.97 | 181.00 | 174.78 | 175.83 | -2.91% | |
| 177.39 | 181.28 | 175.13 | 181.10 | +2.58% | |
| 176.07 | 179.93 | 173.24 | 176.55 | -0.62% | |
| 178.24 | 182.84 | 176.54 | 177.65 | +1.46% | |
| 166.12 | 177.76 | 166.04 | 175.09 | +6.16% | |
| 160.60 | 166.63 | 159.98 | 164.93 | +2.20% | |
| 161.83 | 163.79 | 158.91 | 161.38 | -0.34% | |
| 161.31 | 162.78 | 159.51 | 161.93 | +1.79% | |
| 163.24 | 165.40 | 157.63 | 159.09 | -3.16% | |
| 166.89 | 167.42 | 162.75 | 164.28 | -1.56% | |
| 161.61 | 166.97 | 160.78 | 166.89 | +3.68% | |
| 167.85 | 168.00 | 159.34 | 160.97 | -3.15% | |
| 162.47 | 166.21 | 160.65 | 166.21 | +2.30% | |
| 166.16 | 166.97 | 162.09 | 162.47 | +1.52% | |
| 158.76 | 161.12 | 155.55 | 160.03 | +1.26% | |
| 162.39 | 163.05 | 156.58 | 158.04 | -2.64% | |
| 167.58 | 168.63 | 160.60 | 162.32 | -3.42% | |
| 171.80 | 177.22 | 166.80 | 168.06 | -1.68% | |
| 162.89 | 172.49 | 160.10 | 170.93 | +5.16% | |
| 161.24 | 163.88 | 159.48 | 162.55 | -1.13% | |
| 160.85 | 165.97 | 160.84 | 164.40 | +0.88% | |
| 159.96 | 165.37 | 158.10 | 162.96 | +2.68% | |
| 150.10 | 158.79 | 150.10 | 158.70 | +5.68% | |
| 144.74 | 151.75 | 142.95 | 150.17 | +3.40% | |
| 144.61 | 146.42 | 142.61 | 145.23 | +0.57% | |
| 144.69 | 146.49 | 143.17 | 144.41 | -0.29% | |
| 141.02 | 146.61 | 139.54 | 144.83 | +2.05% | |
| 141.76 | 142.32 | 138.64 | 141.92 | +0.17% | |
| 142.28 | 142.79 | 139.13 | 141.68 | +0.12% | |
| 142.22 | 144.46 | 140.69 | 141.51 | -0.72% | |
| 141.46 | 143.86 | 138.06 | 142.54 | -0.49% | |
| 149.45 | 150.20 | 142.97 | 143.24 | -1.21% | |
| 146.14 | 148.87 | 143.21 | 145.00 | -0.48% | |
| 143.50 | 146.75 | 142.36 | 145.70 | +2.24% | |
| 140.67 | 145.21 | 139.00 | 142.51 | +0.44% | |
| 138.00 | 142.20 | 134.67 | 141.88 | +2.29% | |
| 141.37 | 142.40 | 137.10 | 138.71 | -2.71% | |
| 139.04 | 143.01 | 137.96 | 142.58 | +2.52% | |
| 139.58 | 142.41 | 136.36 | 139.07 | -0.22% | |
| 135.45 | 140.84 | 133.97 | 139.37 | +2.64% | |
| 133.22 | 136.63 | 128.06 | 135.78 | +7.13% | |
| 121.72 | 128.12 | 121.43 | 126.74 | +5.29% | |
| 125.90 | 127.44 | 119.14 | 120.37 | -5.16% | |
| 127.97 | 128.10 | 125.05 | 126.92 | -1.24% | |
| 126.93 | 129.28 | 126.93 | 128.52 | +0.50% | |
| 124.65 | 128.17 | 124.02 | 127.88 | +1.95% | |
| 128.46 | 128.67 | 121.27 | 125.44 | -3.88% | |
| 133.22 | 133.65 | 129.16 | 130.50 | -1.12% | |
| 133.20 | 137.79 | 131.01 | 131.98 | -0.66% | |
| 134.12 | 134.49 | 132.32 | 132.86 | -1.22% | |
| 133.47 | 135.58 | 130.57 | 134.50 | +1.34% | |
| 131.82 | 132.82 | 128.31 | 132.72 | +0.35% | |
| 130.34 | 133.37 | 130.20 | 132.26 | +1.49% | |
| 126.79 | 130.79 | 126.49 | 130.32 | +2.65% | |
| 121.39 | 127.83 | 120.60 | 126.96 | +4.99% | |
| 125.07 | 125.93 | 118.30 | 120.93 | -2.22% | |
| 126.03 | 126.93 | 122.70 | 123.67 | -3.38% | |
| 130.99 | 132.79 | 125.71 | 128.00 | +1.23% | |
| 127.00 | 129.06 | 125.24 | 126.44 | -1.02% | |
| 127.30 | 128.72 | 126.48 | 127.74 | +0.28% | |
| 124.44 | 130.00 | 124.00 | 127.38 | +0.59% | |
| 123.62 | 128.50 | 122.61 | 126.63 | +2.73% | |
| 121.98 | 126.11 | 121.95 | 123.26 | +2.03% | |
| 119.58 | 122.45 | 118.82 | 120.81 | +2.67% | |
| 123.00 | 123.32 | 116.74 | 117.67 | -5.41% | |
| 125.27 | 127.30 | 124.25 | 124.40 | -1.43% | |
| 126.21 | 128.74 | 122.04 | 126.20 | +0.17% | |
| 123.11 | 126.67 | 122.27 | 125.98 | +1.77% | |
| 126.22 | 126.99 | 122.22 | 123.79 | -0.43% | |
| 127.52 | 128.19 | 123.00 | 124.33 | -1.79% | |
| 121.54 | 127.41 | 121.54 | 126.59 | +2.96% | |
| 120.35 | 123.85 | 119.61 | 122.95 | +1.75% | |
| 120.53 | 123.09 | 120.06 | 120.84 | +1.31% | |
| 120.00 | 122.93 | 117.49 | 119.28 | +0.29% | |
| 116.10 | 120.41 | 116.10 | 118.94 | +2.92% | |
| 120.27 | 122.04 | 115.31 | 115.56 | -4.89% | |
| 122.00 | 123.71 | 119.98 | 121.50 | -0.69% | |
| 124.32 | 125.05 | 120.36 | 122.35 | -1.55% | |
| 124.25 | 124.80 | 121.19 | 124.28 | -0.27% | |
| 126.74 | 127.75 | 124.06 | 124.62 | -2.82% | |
| 127.66 | 132.07 | 127.32 | 128.24 | -0.57% | |
| 130.90 | 132.29 | 128.60 | 128.97 | -0.46% | |
| 129.69 | 131.32 | 127.11 | 129.56 | -2.51% | |
| 131.75 | 133.34 | 129.88 | 132.89 | -1.17% | |
| 127.97 | 134.76 | 127.00 | 134.46 | +5.54% | |
| 122.76 | 127.64 | 118.53 | 127.40 | +4.54% | |
| 123.83 | 124.03 | 120.88 | 121.87 | -0.84% | |
| 120.87 | 124.96 | 120.60 | 122.90 | +1.96% | |
| 116.55 | 120.60 | 115.88 | 120.54 | +2.44% | |
| 116.18 | 119.69 | 115.80 | 117.67 | -1.94% | |
| 119.28 | 120.41 | 118.68 | 120.00 | -0.07% | |
| 116.18 | 120.74 | 116.06 | 120.09 | +3.07% | |
| 115.58 | 117.16 | 114.03 | 116.51 | -0.26% | |
| 115.20 | 117.47 | 114.94 | 116.81 | +2.07% | |
| 118.15 | 118.15 | 112.65 | 114.44 | -1.67% | |
| 118.29 | 119.17 | 116.20 | 116.38 | -2.46% | |
| 117.50 | 119.92 | 115.21 | 119.32 | +1.77% | |
| 119.72 | 119.75 | 116.67 | 117.25 | -2.06% | |
| 125.99 | 128.16 | 117.67 | 119.72 | -10.40% | |
| 133.69 | 136.15 | 132.50 | 133.61 | -0.43% | |
| 137.10 | 140.65 | 133.33 | 134.19 | -0.92% | |
| 141.33 | 143.06 | 135.02 | 135.43 | -4.04% | |
| 142.70 | 143.56 | 139.79 | 141.13 | -2.54% | |
| 149.33 | 149.40 | 143.00 | 144.81 | -3.26% | |
| 150.32 | 150.32 | 145.68 | 149.69 | -0.11% | |
| 152.42 | 152.78 | 148.49 | 149.86 | -1.47% | |
| 152.26 | 153.48 | 150.77 | 152.09 | -0.59% | |
| 149.36 | 153.07 | 147.57 | 153.00 | +1.81% | |
| 154.03 | 154.03 | 148.17 | 150.28 | -2.38% | |
| 153.25 | 155.53 | 152.95 | 153.95 | +0.96% | |
| 147.27 | 153.11 | 147.27 | 152.48 | +3.61% | |
| 137.78 | 148.09 | 137.00 | 147.17 | +3.90% | |
| 145.30 | 145.42 | 141.37 | 141.65 | -2.51% | |
| 144.68 | 146.82 | 142.80 | 145.30 | +0.92% | |
| 147.00 | 148.57 | 140.19 | 143.97 | -2.05% | |
| 150.00 | 151.00 | 142.53 | 146.99 | +0.99% | |
| 142.22 | 145.70 | 141.63 | 145.55 | +3.18% | |
| 145.25 | 145.80 | 139.79 | 141.07 | -3.26% | |
| 150.14 | 150.14 | 145.65 | 145.83 | -2.87% | |
| 146.95 | 151.34 | 146.41 | 150.14 | +2.06% | |
| 141.48 | 147.50 | 140.90 | 147.11 | +4.09% | |
| 134.36 | 141.54 | 134.36 | 141.33 | +5.20% | |
| 131.33 | 134.45 | 130.42 | 134.35 | +2.43% | |
| 132.40 | 132.61 | 130.48 | 131.16 | -1.20% | |
| 133.91 | 134.05 | 132.60 | 132.75 | -1.29% | |
| 134.74 | 135.95 | 133.17 | 134.48 | -0.35% | |
| 135.21 | 135.65 | 133.96 | 134.95 | -0.27% | |
| 135.65 | 136.54 | 132.93 | 135.32 | -0.64% | |
| 137.01 | 137.16 | 134.21 | 136.19 | -1.02% | |
| 135.60 | 138.80 | 135.41 | 137.60 | +2.09% | |
| 131.00 | 135.51 | 130.75 | 134.78 | +3.27% | |
| 130.87 | 133.75 | 129.99 | 130.51 | +0.73% | |
| 131.35 | 133.90 | 129.29 | 129.56 | -1.52% | |
| 134.48 | 134.97 | 130.54 | 131.56 | -2.49% | |
| 134.90 | 136.30 | 132.70 | 134.92 | +0.04% | |
| 136.19 | 137.09 | 134.13 | 134.87 | -1.15% | |
| 133.94 | 136.64 | 133.94 | 136.44 | +1.13% | |
| 131.65 | 136.24 | 131.65 | 134.91 | +2.10% | |
| 126.53 | 135.83 | 126.53 | 132.13 | +3.83% | |
| 129.27 | 129.30 | 126.44 | 127.25 | -1.33% | |
| 128.42 | 129.27 | 127.64 | 128.96 | +0.73% | |
| 127.08 | 128.28 | 124.27 | 128.03 | +0.06% | |
| 128.37 | 129.72 | 127.51 | 127.95 | +0.31% | |
| 129.01 | 129.50 | 127.43 | 127.55 | -0.91% | |
| 129.88 | 132.15 | 128.27 | 128.72 | -2.08% | |
| 130.00 | 131.48 | 129.27 | 131.45 | +1.26% | |
| 128.82 | 130.57 | 128.45 | 129.81 | +0.13% | |
| 125.76 | 130.47 | 125.50 | 129.64 | +2.92% | |
| 123.75 | 127.88 | 123.33 | 125.96 | +1.70% | |
| 119.26 | 125.41 | 118.97 | 123.85 | +3.85% | |
| 122.65 | 126.94 | 117.86 | 119.26 | -0.72% | |
| 121.64 | 122.38 | 119.85 | 120.12 | -1.52% | |
| 118.33 | 122.27 | 117.50 | 121.97 | +1.57% | |
| 119.15 | 122.79 | 118.59 | 120.08 | -0.49% | |
| 117.32 | 121.50 | 117.10 | 120.67 | +0.62% | |
| 120.21 | 123.65 | 119.04 | 119.93 | -1.68% | |
| 122.79 | 124.84 | 121.84 | 121.98 | -0.51% | |
| 122.00 | 125.50 | 122.00 | 122.60 | +0.72% | |
| 123.00 | 124.50 | 120.73 | 121.72 | -0.15% | |
| 120.21 | 122.08 | 119.36 | 121.90 | +0.65% | |
| 122.48 | 124.04 | 118.50 | 121.11 | -1.09% | |
| 121.50 | 126.00 | 120.00 | 122.44 | +4.77% | |
| 117.90 | 121.25 | 116.21 | 116.86 | -2.61% | |
| 121.13 | 124.08 | 116.26 | 119.99 | -2.87% | |
| 106.91 | 123.93 | 106.12 | 123.54 | +24.78% | |
| 94.39 | 99.39 | 94.00 | 99.01 | +4.19% | |
| 97.22 | 98.55 | 94.91 | 95.03 | -2.83% | |
| 100.00 | 100.18 | 97.64 | 97.80 | -2.54% | |
| 101.00 | 101.00 | 98.86 | 100.35 | +0.24% | |
| 101.44 | 101.93 | 100.06 | 100.11 | +0.14% | |
| 97.23 | 100.24 | 97.07 | 99.97 | +2.82% | |
| 98.39 | 99.54 | 95.82 | 97.23 | -1.75% | |
| 100.41 | 102.31 | 98.51 | 98.96 | -0.54% | |
| 95.61 | 100.94 | 95.61 | 99.50 | +4.23% | |
| 95.20 | 96.80 | 94.81 | 95.46 | -0.47% | |
| 94.05 | 98.70 | 93.50 | 95.91 | +3.13% | |
| 90.71 | 95.61 | 90.10 | 93.00 | +2.20% | |
| 92.75 | 93.80 | 88.00 | 91.00 | -4.24% | |
| 95.00 | 96.43 | 93.59 | 95.03 | +1.25% | |
| 96.49 | 96.49 | 91.65 | 93.86 | -2.69% | |
| 97.63 | 98.70 | 96.34 | 96.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ILMN chart for longer ranges.