Generac Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	121.00	123.66	120.50	122.87	122.87	963,886
2023-12-01	116.76	122.41	116.30	122.30	122.30	1,379,075
2023-11-30	115.84	118.82	114.22	117.07	117.07	4,661,983
2023-11-29	115.17	116.73	115.01	115.60	115.60	985,534
2023-11-28	112.05	114.51	110.97	113.88	113.88	1,132,719
2023-11-27	111.90	113.05	111.31	112.73	112.73	763,451
2023-11-24	111.56	113.35	111.23	112.80	112.80	437,772
2023-11-22	113.62	113.62	111.61	112.31	112.31	656,460
2023-11-21	112.73	113.05	110.81	112.68	112.68	974,986
2023-11-20	113.26	115.25	111.50	113.95	113.95	1,117,985
2023-11-17	114.24	114.61	112.60	114.12	114.12	1,109,375
2023-11-16	110.32	115.03	110.32	113.48	113.48	1,254,189
2023-11-15	113.01	115.95	110.58	110.78	110.78	1,880,892
2023-11-14	107.72	111.58	106.72	109.62	109.62	1,431,145
2023-11-13	102.36	104.40	102.23	103.54	103.54	730,220
2023-11-10	102.90	104.33	101.16	103.55	103.55	776,644
2023-11-09	104.96	105.27	102.43	102.84	102.84	1,003,723
2023-11-08	103.74	104.56	102.22	103.78	103.78	848,775
2023-11-07	102.06	105.24	100.23	103.79	103.79	1,205,872
2023-11-06	104.45	104.90	101.88	102.47	102.47	1,411,692
2023-11-03	103.02	108.55	102.99	104.92	104.92	2,106,092
2023-11-02	98.270	102.49	98.270	99.360	99.360	2,029,813
2023-11-01	95.990	97.870	93.060	96.130	96.130	3,786,321
2023-10-31	82.000	84.920	81.620	84.070	84.070	1,835,924
2023-10-30	81.950	82.820	79.860	82.240	82.240	1,706,808
2023-10-27	83.100	83.700	80.800	82.200	82.200	1,554,930
2023-10-26	85.280	86.000	82.825	83.230	83.230	1,129,488
2023-10-25	86.070	86.340	83.630	85.120	85.120	1,105,945
2023-10-24	89.350	90.355	86.370	86.760	86.760	1,134,053
2023-10-23	88.000	90.190	87.312	88.300	88.300	1,290,256
2023-10-20	90.380	92.323	88.250	88.380	88.380	1,744,473
2023-10-19	95.550	96.620	93.620	93.960	93.960	1,047,110
2023-10-18	98.850	99.270	95.100	95.500	95.500	1,379,985
2023-10-17	99.300	102.36	99.090	99.970	99.970	723,863
2023-10-16	102.62	102.91	99.610	100.26	100.26	1,062,919
2023-10-13	101.76	102.97	99.970	101.63	101.63	974,674
2023-10-12	107.75	107.75	101.43	101.43	101.43	1,072,151
2023-10-11	107.21	108.57	106.54	107.78	107.78	625,165
2023-10-10	103.83	109.00	103.83	107.41	107.41	1,024,187
2023-10-09	101.46	104.41	101.46	103.44	103.44	757,065
2023-10-06	100.00	103.47	99.650	102.52	102.52	980,617
2023-10-05	101.79	102.43	100.56	101.13	101.13	984,506
2023-10-04	103.74	103.77	100.21	101.71	101.71	1,047,107
2023-10-03	105.19	106.10	102.38	103.15	103.15	1,152,393
2023-10-02	108.24	109.14	105.30	106.10	106.10	970,759
2023-09-29	110.17	111.25	108.85	108.96	108.96	968,510
2023-09-28	109.91	111.20	107.88	108.98	108.98	1,506,893
2023-09-27	108.68	110.84	106.55	108.89	108.89	2,029,983
2023-09-26	106.60	107.07	103.18	103.22	103.22	1,569,881
2023-09-25	106.00	107.96	105.63	107.41	107.41	753,782
2023-09-22	109.03	109.31	106.21	106.75	106.75	929,718
2023-09-21	108.63	110.72	107.87	108.46	108.46	871,109
2023-09-20	111.42	112.66	110.00	110.22	110.22	656,054
2023-09-19	109.52	112.00	108.06	109.92	109.92	1,184,198
2023-09-18	110.35	111.73	108.81	110.00	110.00	1,047,566
2023-09-15	111.18	112.03	109.94	111.67	111.67	1,306,673
2023-09-14	112.81	114.13	109.52	111.92	111.92	1,431,091
2023-09-13	113.38	114.40	110.33	111.64	111.64	1,332,091
2023-09-12	114.70	116.02	114.02	114.16	114.16	906,160
2023-09-11	115.71	116.59	114.17	115.77	115.77	783,715

← NewerPage 13 of 70 · 4,197 trading daysOlder →

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.