Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	301.14	315.59	301.14	315.43	315.43	557,225
2022-04-01	298.74	303.48	296.53	301.00	301.00	636,190
2022-03-31	313.14	314.88	297.12	297.26	297.26	720,281
2022-03-30	318.28	319.68	309.92	311.06	311.06	520,670
2022-03-29	317.25	322.55	311.51	321.14	321.14	416,324
2022-03-28	312.00	320.65	306.51	312.33	312.33	440,036
2022-03-25	321.53	322.89	305.64	312.61	312.61	517,261
2022-03-24	318.64	324.35	312.20	323.42	323.42	364,912
2022-03-23	318.05	326.85	315.73	317.49	317.49	360,077
2022-03-22	312.00	328.20	310.62	323.91	323.91	573,947
2022-03-21	314.66	319.99	307.02	312.04	312.04	476,128
2022-03-18	309.64	322.34	309.12	319.33	319.33	879,625
2022-03-17	304.66	313.70	302.87	309.84	309.84	526,745
2022-03-16	290.70	306.23	290.70	305.46	305.46	800,658
2022-03-15	277.08	287.79	270.97	286.98	286.98	522,793
2022-03-14	279.30	286.25	271.06	275.94	275.94	597,244
2022-03-11	302.03	306.12	281.35	281.64	281.64	796,012
2022-03-10	305.00	315.00	295.28	303.21	303.21	646,284
2022-03-09	311.79	314.56	298.39	311.20	311.20	633,264
2022-03-08	309.22	316.89	301.92	306.12	306.12	746,359
2022-03-07	320.98	322.35	310.35	312.35	312.35	660,400
2022-03-04	321.19	329.50	309.42	317.49	317.49	611,388
2022-03-03	320.38	324.99	312.41	319.88	319.88	626,406
2022-03-02	321.52	323.11	313.66	316.41	316.41	715,510
2022-03-01	314.49	321.72	310.03	321.24	321.24	758,527
2022-02-28	316.00	320.19	309.25	315.47	315.47	1,006,657
2022-02-25	299.11	318.16	298.03	316.56	316.56	936,068
2022-02-24	263.37	303.23	260.71	301.35	301.35	1,244,398
2022-02-23	285.29	287.13	270.26	270.99	270.99	743,220
2022-02-22	291.08	295.62	278.81	282.47	282.47	1,109,362
2022-02-18	304.15	308.92	291.52	294.76	294.76	885,301
2022-02-17	311.56	316.42	302.59	302.80	302.80	1,607,464
2022-02-16	298.59	320.30	290.56	316.44	316.44	2,699,565
2022-02-15	276.22	278.23	270.69	276.70	276.70	1,140,554
2022-02-14	274.01	276.68	267.37	270.45	270.45	770,873
2022-02-11	289.85	293.89	273.85	275.28	275.28	775,195
2022-02-10	288.00	297.30	286.37	288.75	288.75	645,837
2022-02-09	293.31	297.76	289.17	294.48	294.48	709,901
2022-02-08	277.00	287.03	276.52	284.43	284.43	628,770
2022-02-07	279.00	284.93	278.34	279.97	279.97	590,891
2022-02-04	276.97	283.16	276.18	279.93	279.93	604,263
2022-02-03	278.97	284.99	274.63	275.44	275.44	725,533
2022-02-02	288.05	290.14	279.36	282.32	282.32	544,632
2022-02-01	286.29	289.60	278.02	288.02	288.02	875,556
2022-01-31	269.87	283.50	269.27	282.38	282.38	886,190
2022-01-28	258.84	266.96	251.74	266.70	266.70	973,707
2022-01-27	268.00	271.50	255.51	256.99	256.99	1,064,421
2022-01-26	283.01	287.53	263.04	265.19	265.19	940,527
2022-01-25	279.56	283.25	270.64	276.32	276.32	954,918
2022-01-24	262.60	287.47	260.24	286.19	286.19	1,336,862
2022-01-21	280.00	281.10	270.70	271.16	271.16	1,304,100
2022-01-20	296.00	302.17	283.85	284.11	284.11	781,741
2022-01-19	297.41	305.36	291.27	291.36	291.36	752,460
2022-01-18	300.01	302.55	293.52	294.90	294.90	917,412
2022-01-14	308.08	315.77	302.55	306.28	306.28	1,069,974
2022-01-13	320.70	323.88	308.92	310.34	310.34	645,093
2022-01-12	325.82	327.72	318.15	319.00	319.00	869,059
2022-01-11	323.00	329.70	318.05	323.29	323.29	1,117,751
2022-01-10	321.14	323.88	306.79	323.73	323.73	1,292,421
2022-01-07	316.15	324.26	311.09	316.55	316.55	1,003,218

← NewerPage 20 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.