Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	313.88	322.23	303.34	317.39	317.39	1,122,263
2022-01-05	332.15	332.58	309.29	312.09	312.09	1,429,271
2022-01-04	346.64	347.89	318.52	332.08	332.08	1,610,883
2022-01-03	353.98	353.98	343.44	347.91	347.91	565,501
2021-12-31	350.96	356.84	350.00	351.92	351.92	406,450
2021-12-30	347.30	357.15	346.00	352.96	352.96	365,837
2021-12-29	348.76	350.20	339.63	346.93	346.93	407,774
2021-12-28	352.98	352.98	346.46	348.18	348.18	382,427
2021-12-27	352.49	356.36	346.14	352.08	352.08	455,001
2021-12-23	351.47	354.58	346.51	351.29	351.29	391,453
2021-12-22	350.67	354.59	345.00	351.81	351.81	463,254
2021-12-21	347.51	352.25	337.63	348.20	348.20	565,541
2021-12-20	352.04	360.24	343.90	346.12	346.12	828,005
2021-12-17	343.00	362.34	339.50	357.43	357.43	1,647,665
2021-12-16	370.94	377.71	346.23	350.04	350.04	1,404,350
2021-12-15	342.92	356.95	336.34	355.57	355.57	1,340,705
2021-12-14	340.45	343.85	335.00	341.30	341.30	1,044,797
2021-12-13	349.30	352.59	342.18	345.48	345.48	935,699
2021-12-10	360.62	366.65	347.52	348.24	348.24	756,679
2021-12-09	369.73	370.41	357.76	360.64	360.64	718,407
2021-12-08	360.95	375.34	352.56	367.98	367.98	1,083,459
2021-12-07	374.78	380.00	355.59	358.42	358.42	2,041,850
2021-12-06	384.06	384.06	362.00	366.68	366.68	1,495,941
2021-12-03	401.00	407.29	383.67	385.56	385.56	1,056,361
2021-12-02	402.21	417.68	398.51	406.46	406.46	656,551
2021-12-01	423.57	427.22	403.49	403.57	403.57	790,956
2021-11-30	425.49	433.52	411.53	421.24	421.24	1,687,931
2021-11-29	437.50	442.18	419.01	424.58	424.58	672,204
2021-11-26	429.79	445.66	427.78	433.15	433.15	374,267
2021-11-24	429.14	437.44	421.93	437.10	437.10	367,985
2021-11-23	440.00	447.27	423.91	432.83	432.83	585,687
2021-11-22	443.52	463.46	427.01	439.99	439.99	1,021,178
2021-11-19	425.42	438.93	420.68	434.25	434.25	755,688
2021-11-18	429.36	430.32	417.53	422.09	422.09	487,087
2021-11-17	439.13	439.78	426.15	426.64	426.64	461,409
2021-11-16	436.32	442.28	430.27	438.68	438.68	529,997
2021-11-15	443.94	446.51	431.45	434.16	434.16	540,363
2021-11-12	450.00	454.12	441.29	446.87	446.87	373,326
2021-11-11	443.08	450.76	441.01	450.03	450.03	520,737
2021-11-10	437.18	449.48	430.24	440.39	440.39	700,219
2021-11-09	448.67	450.00	435.57	439.80	439.80	699,691
2021-11-08	450.68	451.56	443.04	448.55	448.55	566,258
2021-11-05	452.00	461.21	441.54	442.88	442.88	778,311
2021-11-04	456.41	462.01	448.31	452.03	452.03	840,679
2021-11-03	478.01	480.90	443.62	453.40	453.40	1,517,779
2021-11-02	464.98	524.31	455.10	483.58	483.58	1,889,551
2021-11-01	500.00	507.00	491.18	505.80	505.80	715,702
2021-10-29	499.91	503.50	493.55	498.56	498.56	651,482
2021-10-28	488.91	510.53	488.01	503.52	503.52	686,705
2021-10-27	475.04	497.87	475.04	488.88	488.88	789,664
2021-10-26	475.39	479.15	466.46	472.71	472.71	466,768
2021-10-25	472.21	475.56	462.97	470.12	470.12	628,299
2021-10-22	472.79	475.30	463.21	470.32	470.32	311,030
2021-10-21	459.36	472.04	456.01	471.71	471.71	419,694
2021-10-20	464.85	466.48	454.27	458.22	458.22	507,997
2021-10-19	473.80	476.31	460.09	462.84	462.84	514,567
2021-10-18	446.18	470.80	442.78	470.02	470.02	789,590
2021-10-15	441.90	457.99	439.00	451.94	451.94	896,726
2021-10-14	426.65	434.77	420.15	433.75	433.75	528,432
2021-10-13	427.09	430.81	414.10	418.91	418.91	601,940

← NewerPage 21 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.