Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	112.64	114.24	108.45	111.71	111.71	1,053,824
2023-03-17	115.21	115.21	110.22	113.13	113.13	1,378,791
2023-03-16	113.65	116.84	112.01	115.53	115.53	1,109,212
2023-03-15	109.91	114.71	108.84	113.48	113.48	1,115,167
2023-03-14	116.94	118.31	110.31	112.91	112.91	984,223
2023-03-13	110.63	115.30	108.61	113.64	113.64	1,063,722
2023-03-10	116.61	117.41	111.28	113.16	113.16	1,369,518
2023-03-09	121.87	123.67	117.47	117.80	117.80	823,767
2023-03-08	121.07	121.75	118.50	121.45	121.45	603,781
2023-03-07	125.94	127.09	121.38	121.43	121.43	1,047,554
2023-03-06	126.93	128.77	124.46	125.70	125.70	937,331
2023-03-03	123.20	126.78	122.37	126.60	126.60	1,161,623
2023-03-02	116.18	122.31	115.65	121.99	121.99	933,056
2023-03-01	121.00	121.00	118.08	118.24	118.24	843,370
2023-02-28	119.12	122.07	118.77	120.01	120.01	1,141,073
2023-02-27	120.02	121.70	118.71	119.61	119.61	825,492
2023-02-24	118.83	119.54	116.64	118.21	118.21	904,196
2023-02-23	120.42	122.42	117.89	121.27	121.27	1,214,059
2023-02-22	116.00	119.93	116.00	118.70	118.70	1,227,820
2023-02-21	122.72	123.65	115.72	115.77	115.77	1,906,898
2023-02-17	127.00	127.15	123.53	126.77	126.77	2,406,845
2023-02-16	135.70	137.79	129.63	129.91	129.91	2,349,130
2023-02-15	127.55	141.54	127.55	135.23	135.23	4,625,485
2023-02-14	120.80	125.44	118.65	125.21	125.21	1,865,647
2023-02-13	116.97	122.71	116.00	122.24	122.24	1,653,289
2023-02-10	116.00	118.00	114.77	116.66	116.66	879,171
2023-02-09	119.28	121.63	116.78	117.92	117.92	909,660
2023-02-08	121.85	122.23	117.83	118.06	118.06	1,167,922
2023-02-07	120.22	123.13	119.44	122.63	122.63	1,068,759
2023-02-06	121.45	122.89	120.11	121.39	121.39	1,094,425
2023-02-03	124.24	128.00	121.79	122.44	122.44	1,667,317
2023-02-02	129.20	133.00	125.86	130.96	130.96	2,195,859
2023-02-01	120.10	127.05	118.77	126.54	126.54	1,914,602
2023-01-31	114.24	120.61	113.59	120.60	120.60	1,338,823
2023-01-30	115.17	115.64	112.46	113.14	113.14	1,252,503
2023-01-27	112.75	118.87	112.40	117.70	117.70	1,064,099
2023-01-26	112.53	114.73	111.19	112.97	112.97	1,004,800
2023-01-25	111.20	111.52	107.15	111.21	111.21	1,245,502
2023-01-24	114.50	116.24	112.00	114.39	114.39	926,487
2023-01-23	110.03	116.21	108.10	116.05	116.05	1,289,668
2023-01-20	106.65	109.08	105.02	108.49	108.49	1,374,565
2023-01-19	112.00	112.49	104.68	105.32	105.32	1,807,730
2023-01-18	115.73	117.00	113.20	113.91	113.91	968,477
2023-01-17	113.34	115.18	111.85	114.50	114.50	1,141,654
2023-01-13	111.09	114.60	110.60	113.66	113.66	1,137,828
2023-01-12	112.50	113.56	108.05	113.55	113.55	1,294,568
2023-01-11	110.19	111.87	108.90	111.68	111.68	1,696,226
2023-01-10	104.00	109.61	103.97	109.56	109.56	1,864,905
2023-01-09	102.51	107.40	101.75	104.74	104.74	1,668,737
2023-01-06	99.600	101.58	96.581	100.75	100.75	1,402,798
2023-01-05	99.950	100.77	97.243	98.270	98.270	1,564,223
2023-01-04	99.850	103.14	98.380	101.92	101.92	1,835,882
2023-01-03	102.69	103.33	96.600	97.710	97.710	1,738,539
2022-12-30	99.330	100.83	97.342	100.66	100.66	1,872,054
2022-12-29	97.240	102.73	95.890	100.64	100.64	2,894,946
2022-12-28	93.550	96.620	92.430	96.240	96.240	3,369,646
2022-12-27	92.420	92.420	88.840	91.150	91.150	1,188,363
2022-12-23	90.000	92.240	89.210	92.190	92.190	1,292,660
2022-12-22	90.850	91.270	86.290	89.790	89.790	2,085,899
2022-12-21	91.630	92.125	88.050	92.080	92.080	2,121,211

← NewerPage 16 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.