Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	415.10	423.45	414.59	421.43	421.43	473,547
2021-10-11	405.83	417.99	405.06	409.57	409.57	386,882
2021-10-08	417.45	418.62	404.18	406.78	406.78	378,924
2021-10-07	410.98	422.50	410.98	417.58	417.58	464,377
2021-10-06	395.63	407.19	393.13	405.17	405.17	587,599
2021-10-05	404.00	411.88	400.06	403.00	403.00	416,749
2021-10-04	404.26	405.00	392.02	402.09	402.09	624,066
2021-10-01	408.67	409.99	391.85	404.95	404.95	671,660
2021-09-30	409.89	415.82	405.69	408.67	408.67	906,553
2021-09-29	430.18	430.18	395.14	406.53	406.53	1,441,583
2021-09-28	436.00	438.34	421.19	425.34	425.34	598,514
2021-09-27	440.90	449.24	434.89	443.80	443.80	418,271
2021-09-24	449.68	456.96	444.61	444.61	444.61	533,910
2021-09-23	446.65	458.97	446.00	454.02	454.02	678,964
2021-09-22	428.46	445.09	427.06	442.27	442.27	631,386
2021-09-21	424.50	429.33	416.56	425.22	425.22	551,119
2021-09-20	424.69	426.90	412.59	421.17	421.17	695,343
2021-09-17	436.55	443.66	434.64	435.36	435.36	1,324,173
2021-09-16	441.05	441.05	434.62	440.70	440.70	465,425
2021-09-15	434.00	443.20	430.15	441.54	441.54	428,663
2021-09-14	437.79	441.80	429.50	433.54	433.54	390,164
2021-09-13	452.71	453.36	429.30	438.69	438.69	697,979
2021-09-10	456.03	466.92	450.99	451.31	451.31	526,606
2021-09-09	445.92	460.00	445.09	455.24	455.24	568,560
2021-09-08	443.33	450.84	440.41	443.21	443.21	474,653
2021-09-07	453.75	455.00	437.83	445.55	445.55	574,261
2021-09-03	451.51	458.57	448.82	453.75	453.75	538,944
2021-09-02	443.50	453.58	443.08	453.01	453.01	577,938
2021-09-01	440.47	442.84	434.81	438.71	438.71	621,877
2021-08-31	443.42	443.48	434.40	436.98	436.98	803,377
2021-08-30	447.84	458.10	440.67	442.70	442.70	921,543
2021-08-27	428.33	442.28	428.33	437.11	437.11	754,587
2021-08-26	424.58	429.34	422.88	427.47	427.47	382,854
2021-08-25	420.00	429.20	418.70	425.87	425.87	497,040
2021-08-24	414.96	422.11	414.96	418.90	418.90	481,013
2021-08-23	402.93	417.72	401.25	415.03	415.03	628,328
2021-08-20	391.95	404.99	391.95	400.32	400.32	594,995
2021-08-19	385.23	397.50	385.00	391.85	391.85	429,389
2021-08-18	389.11	397.59	386.99	390.05	390.05	528,632
2021-08-17	407.46	407.46	385.57	389.99	389.99	955,437
2021-08-16	414.30	414.30	408.01	410.19	410.19	566,890
2021-08-13	423.55	424.58	411.84	414.10	414.10	530,177
2021-08-12	415.11	423.80	413.67	423.32	423.32	672,879
2021-08-11	419.36	420.66	411.03	417.22	417.22	601,618
2021-08-10	420.00	426.65	415.09	419.09	419.09	495,636
2021-08-09	414.00	419.85	411.48	417.86	417.86	473,443
2021-08-06	409.03	423.79	407.19	415.04	415.04	760,552
2021-08-05	401.00	406.07	399.05	403.72	403.72	745,198
2021-08-04	403.00	407.33	397.59	400.24	400.24	742,132
2021-08-03	403.12	410.78	396.20	402.09	402.09	940,241
2021-08-02	421.32	421.32	396.20	400.00	400.00	1,273,351
2021-07-30	417.62	427.27	415.18	419.36	419.36	803,785
2021-07-29	432.46	436.98	410.00	419.30	419.30	1,514,468
2021-07-28	406.12	438.00	383.10	431.04	431.04	2,889,940
2021-07-27	441.01	442.24	430.91	438.92	438.92	692,700
2021-07-26	451.34	457.00	441.23	444.65	444.65	476,449
2021-07-23	441.71	451.02	441.71	449.64	449.64	341,011
2021-07-22	448.90	450.99	442.78	444.59	444.59	442,184
2021-07-21	437.70	448.45	435.12	447.34	447.34	596,408
2021-07-20	436.81	438.49	431.78	436.42	436.42	658,990

← NewerPage 22 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.