Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	116.91	117.63	114.32	115.18	115.18	1,096,194
2023-09-07	116.01	118.34	113.12	118.12	118.12	1,479,445
2023-09-06	118.00	119.77	117.42	118.46	118.46	991,915
2023-09-05	117.93	119.33	117.19	117.81	117.81	1,156,011
2023-09-01	120.23	121.47	117.66	118.94	118.94	1,080,024
2023-08-31	120.26	121.50	118.71	118.81	118.81	1,475,358
2023-08-30	122.32	122.44	115.85	119.22	119.22	1,918,625
2023-08-29	118.33	121.20	116.79	121.17	121.17	1,399,328
2023-08-28	117.23	120.29	117.07	119.18	119.18	1,494,784
2023-08-25	115.30	115.96	113.51	114.94	114.94	779,356
2023-08-24	114.22	115.82	112.56	114.79	114.79	997,519
2023-08-23	114.08	116.70	113.40	114.07	114.07	1,078,814
2023-08-22	117.23	118.06	112.18	113.49	113.49	1,410,792
2023-08-21	114.21	117.44	114.18	116.18	116.18	1,760,316
2023-08-18	109.77	117.62	109.72	113.35	113.35	2,371,543
2023-08-17	108.55	112.13	108.54	110.47	110.47	1,499,912
2023-08-16	111.76	112.36	108.76	108.82	108.82	1,243,080
2023-08-15	110.81	114.82	109.52	112.63	112.63	1,906,049
2023-08-14	107.05	112.47	104.63	112.24	112.24	2,179,981
2023-08-11	107.40	108.57	106.29	107.56	107.56	963,872
2023-08-10	105.22	110.13	104.70	108.66	108.66	1,765,835
2023-08-09	108.71	109.10	106.64	106.75	106.75	1,322,398
2023-08-08	109.00	109.32	106.37	108.34	108.34	2,070,189
2023-08-07	113.78	114.59	109.70	110.61	110.61	2,571,659
2023-08-04	113.86	115.00	111.85	113.95	113.95	2,501,329
2023-08-03	116.06	117.32	110.32	110.77	110.77	4,300,816
2023-08-02	124.55	132.95	114.40	115.95	115.95	7,587,467
2023-08-01	152.22	156.95	152.00	153.38	153.38	1,757,340
2023-07-31	151.54	154.46	151.49	153.70	153.70	1,151,082
2023-07-28	151.25	151.25	146.63	149.90	149.90	982,035
2023-07-27	154.61	156.48	147.98	148.82	148.82	1,361,006
2023-07-26	146.97	152.11	146.55	151.99	151.99	1,275,555
2023-07-25	146.21	148.29	144.03	147.63	147.63	925,827
2023-07-24	147.92	150.22	145.75	146.60	146.60	908,055
2023-07-21	147.77	147.77	143.30	145.30	145.30	732,414
2023-07-20	145.30	148.55	141.77	147.28	147.28	979,194
2023-07-19	145.30	148.56	143.93	146.93	146.93	914,412
2023-07-18	142.50	146.87	142.12	144.03	144.03	1,001,715
2023-07-17	143.73	143.73	141.92	142.88	142.88	1,014,877
2023-07-14	146.15	146.61	142.10	142.88	142.88	932,583
2023-07-13	150.74	151.00	145.47	146.79	146.79	1,107,041
2023-07-12	149.99	151.17	147.82	148.90	148.90	1,416,907
2023-07-11	144.74	148.24	143.02	147.49	147.49	1,819,277
2023-07-10	135.44	141.29	134.72	141.11	141.11	1,005,378
2023-07-07	132.99	138.30	132.40	136.08	136.08	1,255,606
2023-07-06	135.19	138.68	131.35	133.25	133.25	2,076,040
2023-07-05	146.13	149.06	137.80	138.48	138.48	2,629,960
2023-07-03	149.15	151.94	148.66	150.60	150.60	785,301
2023-06-30	148.63	150.49	146.00	149.13	149.13	1,123,203
2023-06-29	148.53	152.13	144.44	147.40	147.40	1,943,877
2023-06-28	144.33	149.97	143.20	148.07	148.07	2,869,813
2023-06-27	136.23	144.41	135.00	142.53	142.53	2,731,319
2023-06-26	129.00	134.41	129.00	131.01	131.01	1,357,478
2023-06-23	122.82	129.36	122.32	129.07	129.07	2,646,066
2023-06-22	130.70	130.70	124.22	124.81	124.81	1,393,177
2023-06-21	128.90	135.22	128.76	131.52	131.52	2,186,710
2023-06-20	119.66	129.64	119.40	128.87	128.87	2,146,012
2023-06-16	123.05	123.05	118.81	119.42	119.42	1,417,613
2023-06-15	118.73	122.79	118.00	122.03	122.03	737,015
2023-06-14	125.00	125.53	118.01	119.55	119.55	995,144

← NewerPage 14 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.