Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 210.33 | 216.50 | 206.91 | 210.50 | 210.50 | 718,042 |
| 2026-07-22 | 212.12 | 216.85 | 212.12 | 213.42 | 213.42 | 560,303 |
| 2026-07-21 | 217.74 | 218.99 | 212.14 | 215.61 | 215.61 | 762,985 |
| 2026-07-20 | 218.02 | 218.70 | 212.10 | 213.25 | 213.25 | 575,726 |
| 2026-07-17 | 209.26 | 219.10 | 206.30 | 214.91 | 214.91 | 958,728 |
| 2026-07-16 | 218.78 | 223.00 | 215.06 | 215.38 | 215.38 | 1,060,822 |
| 2026-07-15 | 227.00 | 229.33 | 218.47 | 226.58 | 226.58 | 1,412,338 |
| 2026-07-14 | 233.37 | 233.39 | 223.73 | 225.12 | 225.12 | 767,970 |
| 2026-07-13 | 229.38 | 233.00 | 224.82 | 226.95 | 226.95 | 731,009 |
| 2026-07-10 | 233.27 | 236.67 | 232.63 | 233.94 | 233.94 | 750,543 |
| 2026-07-09 | 243.41 | 244.00 | 235.70 | 235.86 | 235.86 | 515,641 |
| 2026-07-08 | 231.99 | 239.63 | 230.30 | 236.61 | 236.61 | 862,851 |
| 2026-07-07 | 248.46 | 251.51 | 229.49 | 235.80 | 235.80 | 1,747,957 |
| 2026-07-06 | 256.00 | 264.99 | 256.00 | 257.81 | 257.81 | 505,887 |
| 2026-07-02 | 270.23 | 273.04 | 248.65 | 252.66 | 252.66 | 1,361,296 |
| 2026-07-01 | 288.05 | 289.41 | 269.19 | 270.22 | 270.22 | 1,021,968 |
| 2026-06-30 | 287.00 | 295.41 | 283.50 | 292.81 | 292.81 | 632,342 |
| 2026-06-29 | 278.93 | 284.03 | 268.56 | 283.81 | 283.81 | 995,086 |
| 2026-06-26 | 285.97 | 287.19 | 276.26 | 278.62 | 278.62 | 1,196,349 |
| 2026-06-25 | 292.00 | 296.44 | 284.58 | 295.16 | 295.16 | 1,397,274 |
| 2026-06-24 | 271.32 | 287.67 | 270.15 | 284.14 | 284.14 | 811,803 |
| 2026-06-23 | 282.00 | 283.84 | 272.02 | 274.54 | 274.54 | 1,180,207 |
| 2026-06-22 | 287.19 | 296.03 | 286.01 | 295.54 | 295.54 | 1,251,320 |
| 2026-06-18 | 273.71 | 289.00 | 273.51 | 279.15 | 279.15 | 1,537,037 |
| 2026-06-17 | 269.56 | 279.27 | 266.56 | 268.20 | 268.20 | 576,934 |
| 2026-06-16 | 269.85 | 273.00 | 264.98 | 265.66 | 265.66 | 795,900 |
| 2026-06-15 | 271.27 | 274.00 | 267.25 | 270.10 | 270.10 | 857,150 |
| 2026-06-12 | 264.71 | 264.71 | 255.69 | 262.36 | 262.36 | 520,066 |
| 2026-06-11 | 246.28 | 259.76 | 243.23 | 257.33 | 257.33 | 994,101 |
| 2026-06-10 | 257.74 | 258.12 | 237.00 | 239.11 | 239.11 | 1,564,982 |
| 2026-06-09 | 268.00 | 275.35 | 251.41 | 260.99 | 260.99 | 916,512 |
| 2026-06-08 | 267.05 | 271.05 | 264.00 | 265.89 | 265.89 | 675,269 |
| 2026-06-05 | 272.26 | 273.60 | 255.33 | 261.54 | 261.54 | 809,404 |
| 2026-06-04 | 274.84 | 282.21 | 273.00 | 278.14 | 278.14 | 499,737 |
| 2026-06-03 | 284.38 | 289.80 | 279.00 | 285.31 | 285.31 | 918,030 |
| 2026-06-02 | 290.00 | 294.18 | 279.97 | 284.58 | 284.58 | 1,555,175 |
| 2026-06-01 | 272.18 | 276.81 | 265.21 | 269.26 | 269.26 | 1,034,324 |
| 2026-05-29 | 278.97 | 287.09 | 275.00 | 277.91 | 277.91 | 810,357 |
| 2026-05-28 | 280.27 | 284.00 | 276.67 | 279.45 | 279.45 | 683,566 |
| 2026-05-27 | 272.89 | 280.85 | 268.05 | 280.53 | 280.53 | 714,346 |
| 2026-05-26 | 272.00 | 279.17 | 269.58 | 274.82 | 274.82 | 679,034 |
| 2026-05-22 | 260.02 | 272.00 | 252.56 | 270.14 | 270.14 | 1,204,981 |
| 2026-05-21 | 243.73 | 249.27 | 240.05 | 247.79 | 247.79 | 656,363 |
| 2026-05-20 | 245.31 | 247.36 | 239.71 | 245.19 | 245.19 | 673,450 |
| 2026-05-19 | 247.67 | 248.75 | 238.18 | 243.97 | 243.97 | 944,315 |
| 2026-05-18 | 266.01 | 266.19 | 248.28 | 253.05 | 253.05 | 882,871 |
| 2026-05-15 | 270.22 | 270.22 | 260.48 | 263.68 | 263.68 | 972,379 |
| 2026-05-14 | 269.58 | 276.80 | 265.00 | 276.49 | 276.49 | 701,852 |
| 2026-05-13 | 273.36 | 273.36 | 263.72 | 267.25 | 267.25 | 603,035 |
| 2026-05-12 | 268.43 | 270.50 | 259.02 | 269.59 | 269.59 | 654,103 |
| 2026-05-11 | 268.52 | 273.57 | 264.46 | 271.40 | 271.40 | 572,888 |
| 2026-05-08 | 270.00 | 272.40 | 263.44 | 269.41 | 269.41 | 634,426 |
| 2026-05-07 | 268.82 | 269.58 | 260.57 | 266.75 | 266.75 | 1,063,550 |
| 2026-05-06 | 266.74 | 269.26 | 263.68 | 267.42 | 267.42 | 732,626 |
| 2026-05-05 | 259.83 | 267.32 | 258.47 | 263.68 | 263.68 | 744,243 |
| 2026-05-04 | 259.91 | 259.91 | 252.59 | 257.07 | 257.07 | 721,899 |
| 2026-05-01 | 260.02 | 261.85 | 253.81 | 259.34 | 259.34 | 848,523 |
| 2026-04-30 | 256.05 | 259.60 | 252.92 | 259.23 | 259.23 | 1,800,630 |
| 2026-04-29 | 243.77 | 255.88 | 238.00 | 252.92 | 252.92 | 2,278,386 |
| 2026-04-28 | 216.49 | 219.16 | 211.19 | 217.12 | 217.12 | 1,189,513 |
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.