Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 177.11 | 186.91 | 177.11 | 181.58 | 181.58 | 3,580,422 |
| 2022-09-23 | 167.46 | 176.98 | 167.11 | 176.57 | 176.57 | 2,294,860 |
| 2022-09-22 | 174.19 | 181.98 | 170.17 | 171.08 | 171.08 | 2,196,731 |
| 2022-09-21 | 185.23 | 187.82 | 175.78 | 175.83 | 175.83 | 1,821,936 |
| 2022-09-20 | 193.75 | 194.92 | 181.78 | 183.49 | 183.49 | 2,099,810 |
| 2022-09-19 | 196.02 | 201.19 | 195.39 | 197.28 | 197.28 | 1,344,787 |
| 2022-09-16 | 203.71 | 203.71 | 199.00 | 200.17 | 200.17 | 1,770,786 |
| 2022-09-15 | 211.43 | 218.09 | 207.44 | 208.67 | 208.67 | 1,072,200 |
| 2022-09-14 | 213.95 | 215.95 | 207.31 | 212.50 | 212.50 | 1,696,713 |
| 2022-09-13 | 222.50 | 225.27 | 212.92 | 213.19 | 213.19 | 1,646,991 |
| 2022-09-12 | 241.00 | 244.14 | 229.60 | 232.73 | 232.73 | 775,072 |
| 2022-09-09 | 235.85 | 238.73 | 233.20 | 238.00 | 238.00 | 466,491 |
| 2022-09-08 | 226.01 | 233.36 | 224.33 | 233.23 | 233.23 | 639,650 |
| 2022-09-07 | 224.69 | 231.93 | 224.36 | 229.89 | 229.89 | 721,162 |
| 2022-09-06 | 222.97 | 226.72 | 220.00 | 225.51 | 225.51 | 750,686 |
| 2022-09-02 | 236.03 | 237.05 | 222.37 | 223.39 | 223.39 | 892,095 |
| 2022-09-01 | 216.36 | 233.07 | 216.36 | 233.01 | 233.01 | 1,405,813 |
| 2022-08-31 | 225.09 | 225.73 | 218.26 | 220.41 | 220.41 | 981,087 |
| 2022-08-30 | 234.58 | 235.83 | 220.88 | 221.99 | 221.99 | 1,068,443 |
| 2022-08-29 | 230.80 | 237.11 | 230.07 | 231.51 | 231.51 | 587,259 |
| 2022-08-26 | 252.00 | 253.46 | 234.62 | 234.88 | 234.88 | 720,594 |
| 2022-08-25 | 247.93 | 251.99 | 245.83 | 249.97 | 249.97 | 574,565 |
| 2022-08-24 | 244.41 | 247.38 | 241.96 | 243.95 | 243.95 | 542,297 |
| 2022-08-23 | 242.00 | 245.28 | 238.91 | 243.30 | 243.30 | 656,942 |
| 2022-08-22 | 247.00 | 247.65 | 240.31 | 241.53 | 241.53 | 887,124 |
| 2022-08-19 | 265.67 | 266.31 | 253.57 | 256.01 | 256.01 | 1,030,482 |
| 2022-08-18 | 256.50 | 270.35 | 255.15 | 269.62 | 269.62 | 719,760 |
| 2022-08-17 | 260.99 | 264.96 | 255.36 | 255.62 | 255.62 | 741,697 |
| 2022-08-16 | 270.75 | 270.88 | 264.77 | 267.51 | 267.51 | 635,571 |
| 2022-08-15 | 277.01 | 278.75 | 270.01 | 272.17 | 272.17 | 589,195 |
| 2022-08-12 | 270.84 | 281.50 | 264.29 | 280.52 | 280.52 | 1,097,901 |
| 2022-08-11 | 264.88 | 270.94 | 262.84 | 266.35 | 266.35 | 1,127,510 |
| 2022-08-10 | 252.36 | 262.40 | 248.05 | 259.64 | 259.64 | 1,081,302 |
| 2022-08-09 | 248.76 | 249.21 | 241.98 | 244.20 | 244.20 | 719,824 |
| 2022-08-08 | 257.41 | 260.83 | 248.64 | 252.06 | 252.06 | 931,555 |
| 2022-08-05 | 241.53 | 253.64 | 240.19 | 248.13 | 248.13 | 910,199 |
| 2022-08-04 | 247.87 | 254.48 | 241.76 | 243.59 | 243.59 | 1,264,869 |
| 2022-08-03 | 282.34 | 282.62 | 245.01 | 248.99 | 248.99 | 2,125,357 |
| 2022-08-02 | 259.76 | 271.76 | 257.14 | 266.65 | 266.65 | 1,179,840 |
| 2022-08-01 | 264.96 | 269.92 | 262.26 | 264.99 | 264.99 | 600,927 |
| 2022-07-29 | 257.31 | 268.79 | 256.00 | 268.30 | 268.30 | 1,124,277 |
| 2022-07-28 | 252.38 | 259.98 | 250.67 | 256.89 | 256.89 | 1,378,061 |
| 2022-07-27 | 238.77 | 246.47 | 237.10 | 245.14 | 245.14 | 637,841 |
| 2022-07-26 | 236.50 | 238.02 | 230.06 | 232.15 | 232.15 | 492,560 |
| 2022-07-25 | 240.50 | 240.86 | 234.55 | 238.54 | 238.54 | 438,537 |
| 2022-07-22 | 248.99 | 251.76 | 236.90 | 239.93 | 239.93 | 719,515 |
| 2022-07-21 | 247.26 | 252.55 | 243.05 | 249.88 | 249.88 | 666,854 |
| 2022-07-20 | 233.99 | 250.38 | 232.30 | 249.20 | 249.20 | 1,166,844 |
| 2022-07-19 | 226.85 | 231.85 | 224.33 | 230.58 | 230.58 | 763,062 |
| 2022-07-18 | 221.79 | 227.98 | 220.03 | 223.70 | 223.70 | 1,024,667 |
| 2022-07-15 | 208.08 | 215.46 | 201.85 | 215.06 | 215.06 | 833,421 |
| 2022-07-14 | 213.80 | 215.00 | 207.56 | 208.60 | 208.60 | 1,084,911 |
| 2022-07-13 | 214.05 | 221.41 | 211.98 | 218.54 | 218.54 | 485,087 |
| 2022-07-12 | 222.58 | 225.57 | 219.00 | 219.32 | 219.32 | 694,573 |
| 2022-07-11 | 227.06 | 228.89 | 220.44 | 222.83 | 222.83 | 514,683 |
| 2022-07-08 | 225.93 | 231.43 | 222.25 | 230.56 | 230.56 | 845,550 |
| 2022-07-07 | 219.98 | 231.45 | 219.98 | 230.29 | 230.29 | 683,264 |
| 2022-07-06 | 217.21 | 221.38 | 212.00 | 217.18 | 217.18 | 714,098 |
| 2022-07-05 | 212.89 | 218.57 | 206.68 | 216.69 | 216.69 | 1,005,335 |
| 2022-07-01 | 213.81 | 221.90 | 213.00 | 217.51 | 217.51 | 666,576 |
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.