Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	423.24	434.32	415.00	434.25	434.25	702,772
2021-07-16	433.40	435.48	426.84	430.34	430.34	748,819
2021-07-15	437.73	442.69	427.40	432.86	432.86	805,843
2021-07-14	448.78	449.91	434.00	436.73	436.73	832,671
2021-07-13	448.10	451.44	443.11	445.23	445.23	893,529
2021-07-12	440.92	452.92	434.19	448.15	448.15	843,375
2021-07-09	430.00	437.08	425.36	436.37	436.37	397,800
2021-07-08	417.09	428.50	413.88	426.60	426.60	799,411
2021-07-07	434.00	440.00	425.35	432.77	432.77	741,771
2021-07-06	416.88	433.41	416.00	429.35	429.35	994,318
2021-07-02	415.25	419.00	408.34	415.20	415.20	924,362
2021-07-01	414.00	415.60	406.57	413.41	413.41	650,423
2021-06-30	408.84	417.49	407.48	415.15	415.15	540,540
2021-06-29	408.00	411.74	405.45	410.42	410.42	501,704
2021-06-28	399.98	412.10	399.98	409.19	409.19	960,803
2021-06-25	397.78	400.64	391.01	396.05	396.05	1,564,381
2021-06-24	409.28	409.38	390.16	392.62	392.62	1,110,238
2021-06-23	400.00	407.70	397.04	406.12	406.12	869,092
2021-06-22	389.21	399.58	388.21	396.77	396.77	833,740
2021-06-21	387.00	390.56	376.42	389.21	389.21	890,232
2021-06-18	375.36	391.62	374.61	386.40	386.40	1,420,824
2021-06-17	369.01	381.01	365.24	378.94	378.94	967,933
2021-06-16	363.50	377.01	362.25	369.70	369.70	1,324,757
2021-06-15	354.98	362.39	354.45	362.26	362.26	780,374
2021-06-14	352.27	356.36	351.10	355.09	355.09	527,348
2021-06-11	346.61	349.63	345.12	349.18	349.18	328,913
2021-06-10	341.93	347.92	341.71	344.62	344.62	446,190
2021-06-09	350.79	352.28	343.05	343.71	343.71	559,613
2021-06-08	339.40	355.00	339.29	350.80	350.80	1,415,725
2021-06-07	326.83	330.53	325.37	329.96	329.96	318,078
2021-06-04	318.75	328.25	318.75	327.40	327.40	449,296
2021-06-03	322.38	324.11	314.01	316.40	316.40	364,844
2021-06-02	321.93	322.35	317.55	320.69	320.69	351,577
2021-06-01	331.57	333.96	320.77	321.75	321.75	674,161
2021-05-28	327.25	330.89	325.50	328.72	328.72	553,476
2021-05-27	322.63	326.94	321.21	326.22	326.22	2,156,330
2021-05-26	313.35	321.16	313.35	320.21	320.21	694,570
2021-05-25	314.77	316.68	309.15	312.90	312.90	514,253
2021-05-24	311.57	313.89	308.60	310.64	310.64	526,861
2021-05-21	311.12	313.13	306.78	308.68	308.68	545,886
2021-05-20	304.56	310.84	303.67	308.53	308.53	549,324
2021-05-19	290.43	302.27	288.15	301.60	301.60	773,161
2021-05-18	297.66	302.42	294.39	295.86	295.86	771,239
2021-05-17	298.62	299.86	290.12	293.95	293.95	517,476
2021-05-14	295.48	301.81	294.07	300.89	300.89	524,445
2021-05-13	294.17	301.10	286.82	293.36	293.36	803,380
2021-05-12	296.56	304.01	287.82	289.18	289.18	1,110,545
2021-05-11	293.99	308.69	290.00	304.62	304.62	774,602
2021-05-10	323.37	325.32	304.03	305.21	305.21	887,981
2021-05-07	319.52	328.00	318.72	327.38	327.38	438,160
2021-05-06	315.29	320.01	310.12	318.16	318.16	641,023
2021-05-05	318.90	322.86	312.55	319.33	319.33	473,785
2021-05-04	319.96	321.18	305.75	312.99	312.99	828,804
2021-05-03	325.84	328.50	321.65	325.25	325.25	545,873
2021-04-30	333.98	336.03	320.00	323.95	323.95	877,918
2021-04-29	338.00	338.94	322.12	337.18	337.18	1,565,038
2021-04-28	328.06	330.19	315.13	316.16	316.16	989,722
2021-04-27	335.13	340.98	330.59	331.75	331.75	393,115
2021-04-26	332.45	335.25	325.58	330.82	330.82	351,841
2021-04-23	323.65	332.16	322.67	330.58	330.58	527,457

← NewerPage 23 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.