Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 112.00 | 114.87 | 110.04 | 114.18 | 114.18 | 840,085 |
| 2024-02-29 | 112.35 | 114.89 | 111.95 | 112.51 | 112.51 | 1,192,918 |
| 2024-02-28 | 110.77 | 112.78 | 110.22 | 111.06 | 111.06 | 778,952 |
| 2024-02-27 | 111.94 | 112.75 | 110.01 | 111.35 | 111.35 | 860,308 |
| 2024-02-26 | 112.54 | 112.54 | 108.89 | 110.45 | 110.45 | 1,144,241 |
| 2024-02-23 | 112.49 | 114.02 | 110.18 | 112.79 | 112.79 | 1,111,241 |
| 2024-02-22 | 114.50 | 115.59 | 111.53 | 111.75 | 111.75 | 1,357,790 |
| 2024-02-21 | 113.49 | 114.54 | 111.38 | 113.62 | 113.62 | 1,384,520 |
| 2024-02-20 | 115.97 | 116.75 | 113.64 | 114.39 | 114.39 | 1,339,070 |
| 2024-02-16 | 119.00 | 119.68 | 116.41 | 117.28 | 117.28 | 1,270,132 |
| 2024-02-15 | 118.84 | 122.87 | 116.64 | 120.68 | 120.68 | 2,242,465 |
| 2024-02-14 | 113.17 | 126.80 | 112.34 | 123.44 | 123.44 | 5,071,376 |
| 2024-02-13 | 124.21 | 127.12 | 122.44 | 123.79 | 123.79 | 1,729,085 |
| 2024-02-12 | 126.34 | 132.50 | 126.18 | 130.47 | 130.47 | 1,694,186 |
| 2024-02-09 | 127.53 | 128.39 | 125.16 | 126.91 | 126.91 | 1,101,485 |
| 2024-02-08 | 125.21 | 127.74 | 124.26 | 127.14 | 127.14 | 773,459 |
| 2024-02-07 | 119.98 | 127.97 | 119.22 | 125.80 | 125.80 | 1,638,159 |
| 2024-02-06 | 113.88 | 117.56 | 113.21 | 117.35 | 117.35 | 752,050 |
| 2024-02-05 | 114.17 | 115.36 | 112.25 | 113.99 | 113.99 | 651,881 |
| 2024-02-02 | 113.63 | 116.60 | 112.18 | 116.14 | 116.14 | 506,376 |
| 2024-02-01 | 115.22 | 117.10 | 113.66 | 115.33 | 115.33 | 742,744 |
| 2024-01-31 | 115.35 | 118.25 | 113.55 | 113.67 | 113.67 | 744,503 |
| 2024-01-30 | 115.37 | 117.50 | 114.70 | 115.84 | 115.84 | 582,772 |
| 2024-01-29 | 114.56 | 116.47 | 114.27 | 116.09 | 116.09 | 859,152 |
| 2024-01-26 | 114.91 | 116.18 | 114.53 | 114.69 | 114.69 | 531,920 |
| 2024-01-25 | 114.78 | 115.25 | 112.77 | 114.64 | 114.64 | 697,430 |
| 2024-01-24 | 118.53 | 118.68 | 113.15 | 113.17 | 113.17 | 905,911 |
| 2024-01-23 | 119.23 | 121.27 | 115.63 | 117.34 | 117.34 | 808,891 |
| 2024-01-22 | 118.54 | 120.69 | 116.66 | 117.46 | 117.46 | 927,902 |
| 2024-01-19 | 116.35 | 117.48 | 114.22 | 116.82 | 116.82 | 711,062 |
| 2024-01-18 | 115.52 | 116.12 | 113.60 | 115.89 | 115.89 | 502,799 |
| 2024-01-17 | 114.25 | 115.22 | 112.67 | 114.49 | 114.49 | 1,051,288 |
| 2024-01-16 | 121.18 | 121.32 | 116.00 | 116.18 | 116.18 | 1,160,592 |
| 2024-01-12 | 123.33 | 125.10 | 122.10 | 123.50 | 123.50 | 724,447 |
| 2024-01-11 | 123.18 | 123.41 | 120.48 | 122.21 | 122.21 | 573,374 |
| 2024-01-10 | 123.60 | 124.53 | 120.58 | 124.34 | 124.34 | 893,983 |
| 2024-01-09 | 119.24 | 123.68 | 119.00 | 123.46 | 123.46 | 725,781 |
| 2024-01-08 | 118.32 | 121.45 | 117.31 | 120.98 | 120.98 | 569,199 |
| 2024-01-05 | 115.27 | 118.93 | 115.20 | 117.62 | 117.62 | 527,065 |
| 2024-01-04 | 119.41 | 120.12 | 116.26 | 116.33 | 116.33 | 700,962 |
| 2024-01-03 | 125.26 | 125.26 | 119.61 | 119.72 | 119.72 | 890,462 |
| 2024-01-02 | 127.28 | 129.47 | 125.71 | 127.37 | 127.37 | 756,453 |
| 2023-12-29 | 130.17 | 131.00 | 128.94 | 129.24 | 129.24 | 479,268 |
| 2023-12-28 | 129.81 | 131.20 | 129.03 | 130.93 | 130.93 | 397,133 |
| 2023-12-27 | 130.17 | 131.87 | 129.49 | 130.29 | 130.29 | 442,228 |
| 2023-12-26 | 129.36 | 130.68 | 129.20 | 129.89 | 129.89 | 362,289 |
| 2023-12-22 | 129.23 | 130.50 | 127.60 | 128.81 | 128.81 | 475,291 |
| 2023-12-21 | 129.19 | 130.65 | 128.06 | 129.47 | 129.47 | 526,735 |
| 2023-12-20 | 131.04 | 132.19 | 126.92 | 127.10 | 127.10 | 725,202 |
| 2023-12-19 | 129.51 | 133.15 | 129.51 | 132.04 | 132.04 | 958,752 |
| 2023-12-18 | 128.00 | 129.51 | 126.88 | 128.59 | 128.59 | 772,153 |
| 2023-12-15 | 129.11 | 129.47 | 127.09 | 128.21 | 128.21 | 2,362,231 |
| 2023-12-14 | 128.00 | 133.06 | 127.94 | 129.06 | 129.06 | 2,175,188 |
| 2023-12-13 | 121.07 | 126.42 | 119.74 | 125.21 | 125.21 | 942,629 |
| 2023-12-12 | 121.99 | 122.54 | 119.91 | 122.13 | 122.13 | 1,018,986 |
| 2023-12-11 | 121.25 | 123.27 | 121.04 | 121.70 | 121.70 | 1,159,784 |
| 2023-12-08 | 119.97 | 121.62 | 118.63 | 121.55 | 121.55 | 1,032,674 |
| 2023-12-07 | 123.68 | 124.17 | 118.74 | 120.55 | 120.55 | 1,318,479 |
| 2023-12-06 | 123.67 | 126.44 | 122.84 | 123.07 | 123.07 | 928,693 |
| 2023-12-05 | 122.30 | 123.72 | 121.80 | 122.77 | 122.77 | 897,998 |
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.