Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	90.020	93.253	88.531	90.930	90.930	1,327,204
2022-12-19	94.400	97.095	90.650	91.730	91.730	2,012,555
2022-12-16	91.940	95.165	91.320	94.680	94.680	3,414,521
2022-12-15	98.310	99.300	91.930	92.880	92.880	2,534,035
2022-12-14	98.500	104.54	98.500	101.15	101.15	2,021,914
2022-12-13	99.360	102.75	97.960	98.800	98.800	2,644,642
2022-12-12	91.950	96.382	91.590	96.000	96.000	1,565,555
2022-12-09	92.400	95.260	92.200	92.670	92.670	1,285,075
2022-12-08	91.650	93.329	89.900	92.710	92.710	1,480,126
2022-12-07	93.620	94.730	89.900	90.740	90.740	1,661,004
2022-12-06	97.650	97.990	92.780	94.290	94.290	2,216,162
2022-12-05	99.720	100.72	96.600	96.600	96.600	2,196,923
2022-12-02	101.00	105.39	100.55	100.70	100.70	1,490,256
2022-12-01	105.20	106.00	101.00	103.09	103.09	1,832,401
2022-11-30	101.70	105.52	99.780	105.52	105.52	2,473,479
2022-11-29	97.500	104.32	97.120	100.66	100.66	2,431,117
2022-11-28	104.11	105.79	100.85	102.06	102.06	1,765,866
2022-11-25	106.31	106.74	104.68	105.25	105.25	864,433
2022-11-23	106.59	108.64	105.44	107.02	107.02	958,370
2022-11-22	102.69	106.61	102.37	106.42	106.42	1,220,077
2022-11-21	100.32	102.90	100.01	102.57	102.57	1,385,303
2022-11-18	103.94	104.22	100.94	102.87	102.87	1,581,545
2022-11-17	101.10	101.76	99.230	101.40	101.40	1,668,975
2022-11-16	106.02	107.08	102.19	103.80	103.80	1,735,742
2022-11-15	110.81	114.39	107.14	107.70	107.70	2,152,975
2022-11-14	112.82	115.19	106.97	107.06	107.06	1,839,607
2022-11-11	109.90	115.91	107.75	114.08	114.08	2,060,817
2022-11-10	103.50	110.02	103.50	109.90	109.90	3,166,290
2022-11-09	100.99	102.19	96.670	96.970	96.970	1,918,703
2022-11-08	99.180	105.77	98.700	103.32	103.32	3,193,267
2022-11-07	103.27	103.27	95.920	97.970	97.970	2,935,322
2022-11-04	103.14	104.41	98.650	101.25	101.25	2,494,289
2022-11-03	104.30	105.24	101.15	101.39	101.39	2,877,267
2022-11-02	114.00	117.27	104.81	105.71	105.71	4,765,734
2022-11-01	119.05	120.35	114.64	114.70	114.70	1,992,149
2022-10-31	116.60	118.73	115.24	115.91	115.91	1,919,049
2022-10-28	118.88	119.46	114.58	116.70	116.70	2,312,463
2022-10-27	120.50	124.62	118.30	119.81	119.81	1,434,158
2022-10-26	122.04	123.96	119.30	119.54	119.54	1,679,649
2022-10-25	112.55	121.65	112.55	121.29	121.29	2,523,675
2022-10-24	108.97	113.48	105.87	113.28	113.28	2,622,275
2022-10-21	109.85	111.46	105.95	109.48	109.48	3,661,432
2022-10-20	107.00	116.39	106.00	109.90	109.90	6,350,529
2022-10-19	121.86	123.05	109.05	110.30	110.30	12,839,240
2022-10-18	149.96	152.64	144.81	147.74	147.74	1,560,751
2022-10-17	141.05	148.17	140.34	143.96	143.96	1,616,353
2022-10-14	148.10	149.97	136.85	136.94	136.94	1,687,988
2022-10-13	142.71	148.01	138.75	146.43	146.43	2,388,710
2022-10-12	152.70	152.70	145.94	149.98	149.98	1,685,250
2022-10-11	153.15	154.29	150.01	152.06	152.06	1,583,310
2022-10-10	155.00	157.93	151.17	154.14	154.14	1,317,925
2022-10-07	164.47	164.47	153.49	154.26	154.26	3,212,236
2022-10-06	176.76	181.24	168.59	168.68	168.68	2,406,256
2022-10-05	180.46	182.60	172.16	178.68	178.68	1,364,492
2022-10-04	183.55	186.70	181.26	185.31	185.31	1,502,161
2022-10-03	179.90	182.00	173.24	177.38	177.38	1,525,519
2022-09-30	178.30	184.92	174.54	178.14	178.14	2,126,611
2022-09-29	182.50	184.53	171.00	174.16	174.16	2,436,388
2022-09-28	181.34	188.94	178.15	187.37	187.37	2,388,062
2022-09-27	189.00	193.24	176.00	180.22	180.22	3,238,991

← NewerPage 17 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.