Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	125.00	125.53	118.01	119.55	119.55	995,144
2023-06-13	118.34	124.02	118.12	123.91	123.91	1,049,742
2023-06-12	117.21	118.40	115.20	117.66	117.66	627,387
2023-06-09	117.26	118.82	116.06	116.77	116.77	554,434
2023-06-08	118.23	118.23	114.69	116.77	116.77	641,440
2023-06-07	117.93	123.57	117.93	118.23	118.23	1,225,295
2023-06-06	112.07	118.60	112.00	117.32	117.32	813,982
2023-06-05	113.62	114.01	110.72	112.70	112.70	531,677
2023-06-02	117.35	117.35	112.02	114.78	114.78	821,194
2023-06-01	108.12	114.11	107.61	113.56	113.56	925,777
2023-05-31	111.99	113.28	107.54	108.92	108.92	1,421,141
2023-05-30	116.69	116.85	110.15	113.25	113.25	992,843
2023-05-26	116.49	117.03	114.45	115.43	115.43	557,053
2023-05-25	117.19	117.36	114.04	116.43	116.43	682,098
2023-05-24	115.63	116.94	114.10	116.11	116.11	564,401
2023-05-23	118.28	120.00	116.43	117.55	117.55	744,521
2023-05-22	114.42	118.90	114.20	118.28	118.28	785,819
2023-05-19	119.17	120.00	113.50	113.79	113.79	781,712
2023-05-18	116.86	118.28	114.95	117.88	117.88	995,602
2023-05-17	113.72	116.64	112.00	116.32	116.32	783,827
2023-05-16	113.85	114.62	110.24	112.34	112.34	1,117,644
2023-05-15	111.53	116.82	111.27	116.68	116.68	973,699
2023-05-12	112.69	114.84	109.43	111.49	111.49	797,615
2023-05-11	112.33	113.95	110.87	111.96	111.96	771,360
2023-05-10	113.53	115.43	111.65	112.84	112.84	961,530
2023-05-09	109.00	111.83	109.00	111.77	111.77	748,752
2023-05-08	113.46	113.73	106.44	110.47	110.47	1,320,038
2023-05-05	111.16	115.01	111.00	114.18	114.18	1,051,238
2023-05-04	115.12	116.46	108.94	109.03	109.03	1,786,646
2023-05-03	109.00	121.31	108.48	114.74	114.74	3,852,411
2023-05-02	101.87	103.29	99.113	102.80	102.80	1,864,052
2023-05-01	102.16	103.02	100.00	102.52	102.52	1,100,141
2023-04-28	99.960	102.67	98.750	102.22	102.22	982,921
2023-04-27	94.790	99.810	94.340	99.600	99.600	1,470,990
2023-04-26	101.20	101.20	92.225	93.040	93.040	1,938,280
2023-04-25	103.33	104.45	101.71	102.10	102.10	593,337
2023-04-24	102.31	105.03	102.11	104.70	104.70	662,472
2023-04-21	103.38	103.80	102.28	102.78	102.78	554,269
2023-04-20	101.74	104.09	101.20	103.39	103.39	650,959
2023-04-19	102.63	103.52	101.01	103.36	103.36	647,558
2023-04-18	105.00	105.00	102.61	103.86	103.86	754,610
2023-04-17	102.04	104.56	101.36	104.18	104.18	585,278
2023-04-14	103.66	104.44	100.74	101.73	101.73	632,738
2023-04-13	101.26	104.57	100.02	103.49	103.49	1,412,274
2023-04-12	103.56	103.99	100.01	100.14	100.14	836,552
2023-04-11	102.24	103.30	100.73	101.46	101.46	1,060,759
2023-04-10	99.440	102.23	98.795	102.20	102.20	973,973
2023-04-06	98.580	100.01	97.150	99.800	99.800	1,412,917
2023-04-05	101.31	102.65	98.000	99.570	99.570	1,410,368
2023-04-04	108.59	109.07	101.14	101.80	101.80	1,599,777
2023-04-03	109.18	110.07	106.81	108.53	108.53	1,175,494
2023-03-31	108.00	109.50	103.11	108.01	108.01	3,561,732
2023-03-30	114.99	115.92	111.57	111.97	111.97	679,292
2023-03-29	111.46	113.26	109.31	112.58	112.58	707,231
2023-03-28	109.78	110.78	108.17	109.78	109.78	706,204
2023-03-27	113.09	113.09	108.96	109.71	109.71	892,290
2023-03-24	105.41	111.25	104.78	111.22	111.22	1,143,289
2023-03-23	111.35	112.50	106.47	107.11	107.11	1,262,509
2023-03-22	114.56	115.25	110.53	110.58	110.58	919,952
2023-03-21	113.11	117.14	112.90	114.73	114.73	1,124,564

← NewerPage 15 of 70 · 4,198 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.