Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 152.55 | 153.91 | 149.16 | 150.31 | 150.31 | 632,707 |
| 2024-08-21 | 152.97 | 154.50 | 151.55 | 152.55 | 152.55 | 582,605 |
| 2024-08-20 | 155.14 | 156.47 | 152.02 | 152.06 | 152.06 | 587,770 |
| 2024-08-19 | 151.00 | 155.13 | 151.00 | 155.10 | 155.10 | 729,746 |
| 2024-08-16 | 149.10 | 151.06 | 148.08 | 150.62 | 150.62 | 914,144 |
| 2024-08-15 | 146.17 | 149.24 | 146.17 | 149.04 | 149.04 | 785,890 |
| 2024-08-14 | 144.47 | 145.42 | 141.84 | 144.46 | 144.46 | 578,613 |
| 2024-08-13 | 143.78 | 145.45 | 141.62 | 143.85 | 143.85 | 775,325 |
| 2024-08-12 | 144.23 | 144.23 | 141.09 | 143.22 | 143.22 | 757,105 |
| 2024-08-09 | 142.13 | 145.07 | 141.57 | 144.33 | 144.33 | 897,357 |
| 2024-08-08 | 138.08 | 142.06 | 136.07 | 141.53 | 141.53 | 1,100,931 |
| 2024-08-07 | 141.27 | 142.95 | 136.97 | 137.05 | 137.05 | 930,904 |
| 2024-08-06 | 142.30 | 143.92 | 139.29 | 139.64 | 139.64 | 990,953 |
| 2024-08-05 | 137.00 | 148.19 | 134.01 | 142.29 | 142.29 | 1,388,494 |
| 2024-08-02 | 143.10 | 144.19 | 137.25 | 142.87 | 142.87 | 1,501,281 |
| 2024-08-01 | 155.98 | 156.43 | 144.12 | 145.50 | 145.50 | 1,527,612 |
| 2024-07-31 | 169.57 | 169.57 | 151.15 | 155.68 | 155.68 | 2,283,171 |
| 2024-07-30 | 155.99 | 157.23 | 153.55 | 155.57 | 155.57 | 854,248 |
| 2024-07-29 | 159.52 | 160.36 | 154.24 | 155.42 | 155.42 | 725,219 |
| 2024-07-26 | 156.33 | 160.14 | 154.40 | 159.43 | 159.43 | 798,316 |
| 2024-07-25 | 151.16 | 156.75 | 150.61 | 152.78 | 152.78 | 579,522 |
| 2024-07-24 | 157.09 | 158.43 | 151.68 | 152.06 | 152.06 | 1,075,837 |
| 2024-07-23 | 159.57 | 161.80 | 157.89 | 158.02 | 158.02 | 754,516 |
| 2024-07-22 | 159.17 | 160.49 | 155.98 | 159.78 | 159.78 | 604,408 |
| 2024-07-19 | 157.11 | 158.86 | 154.64 | 156.49 | 156.49 | 725,469 |
| 2024-07-18 | 158.26 | 161.03 | 156.18 | 156.97 | 156.97 | 1,015,646 |
| 2024-07-17 | 158.21 | 159.59 | 155.24 | 158.12 | 158.12 | 898,822 |
| 2024-07-16 | 157.27 | 160.90 | 154.72 | 159.23 | 159.23 | 1,236,250 |
| 2024-07-15 | 153.49 | 157.50 | 150.26 | 154.82 | 154.82 | 1,125,415 |
| 2024-07-12 | 150.00 | 156.46 | 149.49 | 153.94 | 153.94 | 1,490,384 |
| 2024-07-11 | 145.70 | 148.53 | 144.24 | 148.45 | 148.45 | 982,367 |
| 2024-07-10 | 140.95 | 142.75 | 137.69 | 142.12 | 142.12 | 1,135,171 |
| 2024-07-09 | 142.25 | 143.88 | 139.93 | 142.85 | 142.85 | 674,161 |
| 2024-07-08 | 141.00 | 143.32 | 140.19 | 142.19 | 142.19 | 747,035 |
| 2024-07-05 | 138.28 | 140.71 | 136.73 | 140.50 | 140.50 | 726,893 |
| 2024-07-03 | 137.24 | 138.87 | 135.23 | 138.03 | 138.03 | 401,100 |
| 2024-07-02 | 133.86 | 138.08 | 133.38 | 137.30 | 137.30 | 972,006 |
| 2024-07-01 | 133.39 | 134.97 | 132.64 | 133.16 | 133.16 | 811,909 |
| 2024-06-28 | 136.09 | 137.64 | 131.66 | 132.22 | 132.22 | 1,714,199 |
| 2024-06-27 | 135.03 | 136.08 | 133.43 | 135.93 | 135.93 | 480,280 |
| 2024-06-26 | 135.51 | 136.31 | 132.76 | 134.66 | 134.66 | 689,716 |
| 2024-06-25 | 137.86 | 139.38 | 135.75 | 136.19 | 136.19 | 782,639 |
| 2024-06-24 | 137.30 | 140.30 | 136.98 | 138.41 | 138.41 | 630,529 |
| 2024-06-21 | 137.14 | 137.70 | 134.60 | 137.00 | 137.00 | 1,093,001 |
| 2024-06-20 | 137.95 | 139.60 | 135.16 | 137.59 | 137.59 | 588,770 |
| 2024-06-18 | 135.01 | 139.26 | 134.36 | 138.88 | 138.88 | 661,259 |
| 2024-06-17 | 134.77 | 136.29 | 130.70 | 135.91 | 135.91 | 713,685 |
| 2024-06-14 | 134.03 | 135.05 | 131.69 | 134.97 | 134.97 | 685,789 |
| 2024-06-13 | 141.45 | 142.53 | 133.81 | 136.16 | 136.16 | 1,025,759 |
| 2024-06-12 | 143.31 | 145.69 | 142.23 | 142.70 | 142.70 | 585,463 |
| 2024-06-11 | 139.59 | 141.50 | 138.33 | 139.29 | 139.29 | 529,312 |
| 2024-06-10 | 137.45 | 141.68 | 137.30 | 140.66 | 140.66 | 604,530 |
| 2024-06-07 | 138.11 | 140.91 | 136.82 | 138.25 | 138.25 | 532,619 |
| 2024-06-06 | 139.94 | 142.11 | 139.60 | 140.03 | 140.03 | 484,945 |
| 2024-06-05 | 137.71 | 144.34 | 137.66 | 141.04 | 141.04 | 733,667 |
| 2024-06-04 | 141.29 | 142.96 | 138.30 | 139.43 | 139.43 | 682,138 |
| 2024-06-03 | 148.98 | 148.99 | 139.75 | 141.37 | 141.37 | 1,107,883 |
| 2024-05-31 | 149.50 | 150.81 | 144.00 | 147.21 | 147.21 | 772,814 |
| 2024-05-30 | 147.22 | 149.74 | 144.11 | 149.61 | 149.61 | 814,754 |
| 2024-05-29 | 148.98 | 151.70 | 147.44 | 149.49 | 149.49 | 1,349,944 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.