Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 209.87 | 213.96 | 206.36 | 210.58 | 210.58 | 866,373 |
| 2022-06-29 | 218.73 | 218.73 | 208.92 | 214.61 | 214.61 | 753,350 |
| 2022-06-28 | 225.36 | 228.91 | 216.46 | 217.02 | 217.02 | 647,929 |
| 2022-06-27 | 228.08 | 231.94 | 223.47 | 223.57 | 223.57 | 861,132 |
| 2022-06-24 | 223.00 | 224.87 | 217.12 | 224.55 | 224.55 | 1,137,887 |
| 2022-06-23 | 213.56 | 222.46 | 206.44 | 221.91 | 221.91 | 1,243,524 |
| 2022-06-22 | 203.36 | 214.63 | 203.00 | 212.57 | 212.57 | 3,082,169 |
| 2022-06-21 | 224.25 | 235.44 | 219.84 | 219.98 | 219.98 | 1,469,580 |
| 2022-06-17 | 223.01 | 228.13 | 217.87 | 220.25 | 220.25 | 1,616,436 |
| 2022-06-16 | 239.40 | 242.77 | 222.09 | 223.99 | 223.99 | 1,343,894 |
| 2022-06-15 | 242.95 | 254.07 | 240.54 | 248.54 | 248.54 | 792,999 |
| 2022-06-14 | 245.26 | 247.21 | 237.22 | 240.15 | 240.15 | 839,552 |
| 2022-06-13 | 249.59 | 251.87 | 240.01 | 244.52 | 244.52 | 1,296,714 |
| 2022-06-10 | 269.79 | 272.11 | 256.44 | 261.50 | 261.50 | 1,233,175 |
| 2022-06-09 | 286.99 | 291.51 | 277.76 | 277.87 | 277.87 | 958,018 |
| 2022-06-08 | 292.05 | 299.85 | 287.43 | 290.18 | 290.18 | 911,868 |
| 2022-06-07 | 280.00 | 293.34 | 278.13 | 292.78 | 292.78 | 943,207 |
| 2022-06-06 | 275.93 | 287.72 | 275.86 | 284.34 | 284.34 | 1,358,339 |
| 2022-06-03 | 260.51 | 274.86 | 258.16 | 268.88 | 268.88 | 775,016 |
| 2022-06-02 | 249.79 | 271.60 | 249.16 | 268.95 | 268.95 | 1,276,622 |
| 2022-06-01 | 250.68 | 255.95 | 241.01 | 243.86 | 243.86 | 746,142 |
| 2022-05-31 | 255.00 | 256.85 | 243.81 | 247.08 | 247.08 | 1,917,946 |
| 2022-05-27 | 250.48 | 259.22 | 247.74 | 256.17 | 256.17 | 1,344,590 |
| 2022-05-26 | 231.16 | 244.00 | 230.44 | 241.24 | 241.24 | 1,225,454 |
| 2022-05-25 | 219.05 | 234.03 | 216.32 | 231.22 | 231.22 | 1,256,269 |
| 2022-05-24 | 225.06 | 226.50 | 211.67 | 215.63 | 215.63 | 1,204,086 |
| 2022-05-23 | 225.22 | 231.25 | 218.00 | 230.67 | 230.67 | 1,103,210 |
| 2022-05-20 | 224.59 | 226.88 | 208.55 | 220.84 | 220.84 | 1,062,046 |
| 2022-05-19 | 208.80 | 228.71 | 207.96 | 223.69 | 223.69 | 1,134,488 |
| 2022-05-18 | 220.91 | 226.76 | 206.74 | 209.81 | 209.81 | 1,071,627 |
| 2022-05-17 | 225.00 | 227.26 | 217.58 | 225.91 | 225.91 | 885,413 |
| 2022-05-16 | 222.90 | 229.08 | 218.96 | 219.84 | 219.84 | 510,169 |
| 2022-05-13 | 218.48 | 228.12 | 218.48 | 226.49 | 226.49 | 879,041 |
| 2022-05-12 | 200.00 | 221.59 | 197.94 | 214.03 | 214.03 | 1,566,982 |
| 2022-05-11 | 220.74 | 223.14 | 203.89 | 204.62 | 204.62 | 1,184,954 |
| 2022-05-10 | 232.18 | 233.88 | 212.10 | 223.33 | 223.33 | 1,322,886 |
| 2022-05-09 | 235.40 | 237.42 | 223.29 | 227.44 | 227.44 | 1,215,978 |
| 2022-05-06 | 257.71 | 257.71 | 237.07 | 241.69 | 241.69 | 1,231,601 |
| 2022-05-05 | 261.27 | 267.17 | 254.20 | 260.52 | 260.52 | 1,509,782 |
| 2022-05-04 | 244.55 | 268.59 | 237.82 | 261.78 | 261.78 | 2,392,679 |
| 2022-05-03 | 225.02 | 238.35 | 223.72 | 234.17 | 234.17 | 1,409,738 |
| 2022-05-02 | 218.70 | 226.81 | 217.11 | 226.69 | 226.69 | 1,060,015 |
| 2022-04-29 | 232.72 | 237.22 | 218.93 | 219.38 | 219.38 | 819,327 |
| 2022-04-28 | 233.49 | 235.00 | 222.34 | 233.32 | 233.32 | 911,335 |
| 2022-04-27 | 231.00 | 238.97 | 229.94 | 230.32 | 230.32 | 850,781 |
| 2022-04-26 | 243.78 | 244.85 | 228.88 | 229.95 | 229.95 | 1,198,828 |
| 2022-04-25 | 234.03 | 245.36 | 232.01 | 245.34 | 245.34 | 885,026 |
| 2022-04-22 | 242.23 | 248.66 | 236.93 | 237.98 | 237.98 | 869,714 |
| 2022-04-21 | 261.53 | 262.72 | 233.03 | 241.00 | 241.00 | 1,598,945 |
| 2022-04-20 | 270.00 | 270.88 | 258.07 | 259.73 | 259.73 | 831,170 |
| 2022-04-19 | 248.87 | 268.94 | 247.56 | 267.20 | 267.20 | 970,881 |
| 2022-04-18 | 250.00 | 251.00 | 245.40 | 249.27 | 249.27 | 979,935 |
| 2022-04-14 | 269.43 | 269.71 | 250.06 | 251.19 | 251.19 | 1,245,890 |
| 2022-04-13 | 265.01 | 268.36 | 261.69 | 268.09 | 268.09 | 1,066,893 |
| 2022-04-12 | 275.29 | 284.57 | 263.15 | 264.90 | 264.90 | 1,382,878 |
| 2022-04-11 | 285.00 | 296.00 | 276.62 | 277.40 | 277.40 | 871,578 |
| 2022-04-08 | 296.16 | 296.16 | 286.59 | 287.41 | 287.41 | 665,778 |
| 2022-04-07 | 297.18 | 300.59 | 293.23 | 296.96 | 296.96 | 575,942 |
| 2022-04-06 | 308.76 | 308.92 | 292.17 | 300.08 | 300.08 | 1,260,407 |
| 2022-04-05 | 328.31 | 328.60 | 314.00 | 316.01 | 316.01 | 1,074,818 |
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.