Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	326.33	329.05	319.54	321.66	321.66	392,941
2021-04-21	312.87	323.03	312.44	323.02	323.02	419,928
2021-04-20	319.14	322.11	308.30	313.77	313.77	565,757
2021-04-19	329.00	330.45	314.11	318.68	318.68	734,126
2021-04-16	330.00	333.78	327.57	332.23	332.23	587,032
2021-04-15	329.18	329.40	323.68	327.05	327.05	454,640
2021-04-14	330.12	337.93	324.83	325.57	325.57	482,251
2021-04-13	329.01	331.56	323.38	328.47	328.47	363,371
2021-04-12	326.67	329.40	319.26	328.34	328.34	448,412
2021-04-09	332.09	332.44	324.26	330.41	330.41	374,935
2021-04-08	329.66	332.97	325.52	331.91	331.91	458,407
2021-04-07	329.44	332.02	323.69	326.02	326.02	566,279
2021-04-06	326.00	342.28	326.00	333.64	333.64	784,343
2021-04-05	327.00	329.25	322.30	325.04	325.04	480,907
2021-04-01	330.00	335.00	322.25	323.80	323.80	717,622
2021-03-31	323.05	329.86	320.52	327.45	327.45	1,057,645
2021-03-30	302.87	318.97	302.29	317.75	317.75	628,599
2021-03-29	315.98	320.78	302.70	303.14	303.14	712,848
2021-03-26	306.96	316.04	305.46	316.04	316.04	724,680
2021-03-25	292.88	302.37	288.09	301.03	301.03	749,999
2021-03-24	306.98	307.25	295.89	296.88	296.88	764,876
2021-03-23	312.00	318.71	301.00	303.57	303.57	1,137,163
2021-03-22	310.00	315.90	303.18	313.73	313.73	1,273,415
2021-03-19	306.47	314.41	301.59	305.63	305.63	12,919,780
2021-03-18	316.81	316.81	303.46	306.96	306.96	1,244,541
2021-03-17	321.00	321.79	311.30	316.52	316.52	1,258,982
2021-03-16	335.92	337.58	319.49	325.89	325.89	772,661
2021-03-15	335.50	338.27	323.64	338.11	338.11	1,102,865
2021-03-12	324.52	330.93	320.05	329.30	329.30	386,673
2021-03-11	325.00	332.60	321.51	331.76	331.76	519,421
2021-03-10	312.28	322.93	311.38	314.50	314.50	519,744
2021-03-09	305.89	314.61	302.09	309.14	309.14	649,387
2021-03-08	308.00	314.69	293.76	294.81	294.81	737,089
2021-03-05	310.03	311.38	286.50	307.03	307.03	896,447
2021-03-04	315.65	322.09	296.70	305.72	305.72	895,394
2021-03-03	337.73	341.01	315.05	318.26	318.26	829,210
2021-03-02	345.90	354.65	334.35	338.70	338.70	622,862
2021-03-01	335.00	349.33	322.49	346.25	346.25	809,973
2021-02-26	319.44	334.19	315.66	329.56	329.56	1,010,312
2021-02-25	323.26	325.85	309.10	315.66	315.66	906,294
2021-02-24	338.30	340.98	321.31	322.68	322.68	933,001
2021-02-23	328.17	334.07	308.04	333.04	333.04	1,176,810
2021-02-22	360.97	364.00	335.30	336.70	336.70	1,026,010
2021-02-19	356.32	363.57	354.00	363.47	363.47	899,480
2021-02-18	355.56	363.72	343.54	351.46	351.46	1,223,636
2021-02-17	350.00	361.00	341.67	355.32	355.32	1,334,447
2021-02-16	347.74	360.18	341.49	350.53	350.53	1,986,687
2021-02-12	320.58	330.31	317.01	326.84	326.84	930,348
2021-02-11	293.50	318.75	293.00	316.11	316.11	1,619,776
2021-02-10	276.55	283.11	274.56	277.54	277.54	904,556
2021-02-09	279.94	281.27	274.95	275.56	275.56	381,029
2021-02-08	273.11	280.61	273.11	279.00	279.00	457,735
2021-02-05	263.96	272.04	263.50	270.58	270.58	396,515
2021-02-04	266.68	269.58	261.61	262.24	262.24	563,465
2021-02-03	268.09	269.00	261.50	264.30	264.30	293,415
2021-02-02	263.02	268.13	261.75	266.99	266.99	513,554
2021-02-01	250.21	259.86	248.07	258.73	258.73	624,389
2021-01-29	251.50	254.31	244.64	246.42	246.42	424,201
2021-01-28	254.99	256.60	248.06	252.93	252.93	574,838
2021-01-27	257.86	258.13	243.21	248.81	248.81	938,831

← NewerPage 24 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.