Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 149.32 | 151.47 | 147.50 | 151.26 | 151.26 | 1,058,648 |
| 2024-05-24 | 145.11 | 150.18 | 145.11 | 148.66 | 148.66 | 873,086 |
| 2024-05-23 | 151.77 | 152.26 | 144.01 | 144.14 | 144.14 | 1,160,496 |
| 2024-05-22 | 150.86 | 155.35 | 150.20 | 151.79 | 151.79 | 745,691 |
| 2024-05-21 | 150.18 | 154.54 | 150.18 | 154.23 | 154.23 | 1,069,497 |
| 2024-05-20 | 145.00 | 151.30 | 144.61 | 151.22 | 151.22 | 1,048,224 |
| 2024-05-17 | 143.72 | 145.42 | 143.34 | 144.77 | 144.77 | 718,371 |
| 2024-05-16 | 144.77 | 145.02 | 141.91 | 143.00 | 143.00 | 560,947 |
| 2024-05-15 | 145.52 | 146.65 | 143.43 | 145.10 | 145.10 | 892,808 |
| 2024-05-14 | 141.49 | 145.74 | 141.49 | 143.08 | 143.08 | 887,741 |
| 2024-05-13 | 138.47 | 141.31 | 138.20 | 140.07 | 140.07 | 661,238 |
| 2024-05-10 | 140.22 | 140.71 | 136.45 | 137.52 | 137.52 | 484,530 |
| 2024-05-09 | 137.00 | 140.15 | 136.84 | 139.16 | 139.16 | 551,772 |
| 2024-05-08 | 135.29 | 138.18 | 134.09 | 137.16 | 137.16 | 743,064 |
| 2024-05-07 | 136.10 | 138.81 | 135.73 | 136.42 | 136.42 | 899,690 |
| 2024-05-06 | 134.69 | 136.38 | 133.03 | 136.30 | 136.30 | 850,404 |
| 2024-05-03 | 131.66 | 134.98 | 131.01 | 133.38 | 133.38 | 1,315,710 |
| 2024-05-02 | 131.11 | 132.54 | 125.36 | 128.66 | 128.66 | 1,542,124 |
| 2024-05-01 | 139.95 | 140.85 | 125.57 | 127.63 | 127.63 | 3,335,716 |
| 2024-04-30 | 136.27 | 139.85 | 135.07 | 135.96 | 135.96 | 1,714,902 |
| 2024-04-29 | 140.65 | 141.99 | 137.08 | 137.30 | 137.30 | 2,112,921 |
| 2024-04-26 | 140.00 | 143.30 | 139.28 | 140.12 | 140.12 | 1,178,988 |
| 2024-04-25 | 135.29 | 139.38 | 133.89 | 138.85 | 138.85 | 1,481,610 |
| 2024-04-24 | 136.41 | 139.70 | 135.31 | 137.18 | 137.18 | 770,392 |
| 2024-04-23 | 134.17 | 138.04 | 133.84 | 136.10 | 136.10 | 1,450,442 |
| 2024-04-22 | 133.61 | 135.24 | 131.36 | 134.12 | 134.12 | 1,136,085 |
| 2024-04-19 | 132.98 | 137.12 | 132.06 | 135.15 | 135.15 | 1,839,848 |
| 2024-04-18 | 130.96 | 135.26 | 128.46 | 133.47 | 133.47 | 1,652,884 |
| 2024-04-17 | 129.89 | 130.77 | 127.75 | 130.25 | 130.25 | 1,042,045 |
| 2024-04-16 | 127.14 | 130.07 | 126.46 | 129.10 | 129.10 | 929,551 |
| 2024-04-15 | 133.14 | 133.31 | 127.27 | 128.51 | 128.51 | 893,423 |
| 2024-04-12 | 135.16 | 136.77 | 131.46 | 131.76 | 131.76 | 990,436 |
| 2024-04-11 | 138.08 | 138.08 | 133.09 | 136.08 | 136.08 | 811,288 |
| 2024-04-10 | 135.19 | 138.52 | 134.05 | 136.87 | 136.87 | 1,038,758 |
| 2024-04-09 | 136.30 | 140.34 | 136.24 | 140.22 | 140.22 | 1,202,998 |
| 2024-04-08 | 135.50 | 137.43 | 134.88 | 135.51 | 135.51 | 898,358 |
| 2024-04-05 | 132.55 | 134.93 | 130.87 | 134.41 | 134.41 | 1,098,473 |
| 2024-04-04 | 129.46 | 138.85 | 128.76 | 131.34 | 131.34 | 2,860,680 |
| 2024-04-03 | 126.53 | 129.26 | 125.30 | 128.26 | 128.26 | 850,418 |
| 2024-04-02 | 129.27 | 129.65 | 125.38 | 128.15 | 128.15 | 1,741,059 |
| 2024-04-01 | 126.94 | 128.81 | 125.00 | 127.41 | 127.41 | 1,054,142 |
| 2024-03-28 | 124.80 | 127.56 | 124.76 | 126.14 | 126.14 | 1,256,126 |
| 2024-03-27 | 119.99 | 124.87 | 119.11 | 124.59 | 124.59 | 1,035,642 |
| 2024-03-26 | 117.52 | 119.37 | 117.16 | 118.84 | 118.84 | 834,996 |
| 2024-03-25 | 115.76 | 119.83 | 115.76 | 118.01 | 118.01 | 1,427,167 |
| 2024-03-22 | 119.85 | 119.85 | 115.86 | 115.91 | 115.91 | 930,364 |
| 2024-03-21 | 119.25 | 123.60 | 118.95 | 119.93 | 119.93 | 943,874 |
| 2024-03-20 | 113.15 | 118.95 | 112.81 | 118.32 | 118.32 | 1,071,871 |
| 2024-03-19 | 110.90 | 113.37 | 110.86 | 113.29 | 113.29 | 572,851 |
| 2024-03-18 | 113.04 | 113.86 | 111.81 | 111.91 | 111.91 | 604,241 |
| 2024-03-15 | 112.06 | 113.90 | 110.35 | 111.88 | 111.88 | 1,220,309 |
| 2024-03-14 | 115.00 | 115.58 | 111.63 | 112.74 | 112.74 | 609,419 |
| 2024-03-13 | 115.04 | 116.94 | 114.02 | 114.62 | 114.62 | 533,088 |
| 2024-03-12 | 117.11 | 117.67 | 113.89 | 115.30 | 115.30 | 641,499 |
| 2024-03-11 | 116.84 | 118.77 | 116.35 | 116.55 | 116.55 | 596,467 |
| 2024-03-08 | 114.95 | 117.56 | 114.71 | 117.10 | 117.10 | 892,009 |
| 2024-03-07 | 111.64 | 114.09 | 111.60 | 113.71 | 113.71 | 641,779 |
| 2024-03-06 | 111.84 | 112.54 | 110.21 | 110.90 | 110.90 | 537,817 |
| 2024-03-05 | 112.51 | 113.05 | 109.90 | 110.09 | 110.09 | 976,333 |
| 2024-03-04 | 114.63 | 114.69 | 112.48 | 113.22 | 113.22 | 708,498 |
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.