Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	166.08	170.46	166.08	170.42	170.42	661,467
2020-08-04	161.68	164.92	161.10	164.57	164.57	1,003,240
2020-08-03	159.10	162.72	155.05	162.67	162.67	818,514
2020-07-31	151.50	157.65	151.50	157.58	157.58	1,066,614
2020-07-30	150.31	156.53	147.36	147.84	147.84	1,767,385
2020-07-29	135.88	140.73	135.88	139.73	139.73	700,735
2020-07-28	137.46	139.29	135.22	135.31	135.31	389,964
2020-07-27	135.99	138.51	134.72	138.35	138.35	419,420
2020-07-24	136.23	136.81	134.15	135.25	135.25	388,612
2020-07-23	136.00	139.49	135.00	136.82	136.82	843,060
2020-07-22	136.04	137.01	134.37	135.54	135.54	528,899
2020-07-21	137.88	139.91	135.83	136.10	136.10	566,302
2020-07-20	134.76	137.38	134.76	136.64	136.64	495,748
2020-07-17	133.21	135.61	132.71	134.81	134.81	491,319
2020-07-16	133.55	135.54	132.23	132.54	132.54	490,058
2020-07-15	133.66	134.91	132.60	133.95	133.95	811,356
2020-07-14	126.44	131.20	126.02	131.13	131.13	727,361
2020-07-13	128.91	130.51	126.27	126.64	126.64	688,337
2020-07-10	126.28	127.71	125.74	127.37	127.37	393,503
2020-07-09	127.31	127.91	125.18	126.61	126.61	391,498
2020-07-08	124.78	127.00	124.78	126.58	126.58	892,094
2020-07-07	124.09	126.90	123.45	124.53	124.53	673,916
2020-07-06	125.32	126.42	124.05	124.89	124.89	733,121
2020-07-02	121.94	122.96	121.59	122.73	122.73	577,876
2020-07-01	132.09	132.09	120.75	121.09	121.09	968,490
2020-06-30	120.00	122.36	118.64	121.93	121.93	928,448
2020-06-29	118.37	120.57	116.77	118.88	118.88	876,735
2020-06-26	115.33	120.13	113.23	117.75	117.75	8,019,414
2020-06-25	113.74	114.98	111.63	114.82	114.82	987,127
2020-06-24	115.48	116.77	112.57	113.27	113.27	978,355
2020-06-23	118.18	120.16	116.25	116.69	116.69	1,228,765
2020-06-22	112.59	117.07	111.03	117.02	117.02	1,064,845
2020-06-19	112.83	113.85	110.50	113.53	113.53	915,729
2020-06-18	111.05	114.43	110.34	110.72	110.72	647,637
2020-06-17	114.98	115.00	111.96	112.49	112.49	550,029
2020-06-16	114.21	114.87	111.12	114.76	114.76	853,824
2020-06-15	102.52	110.95	101.72	110.50	110.50	885,346
2020-06-12	109.99	109.99	102.38	105.44	105.44	1,024,293
2020-06-11	109.48	110.16	106.57	106.63	106.63	745,374
2020-06-10	113.19	114.89	112.02	113.23	113.23	646,782
2020-06-09	111.86	114.26	110.53	112.97	112.97	584,961
2020-06-08	114.72	116.14	113.23	113.87	113.87	878,529
2020-06-05	113.87	116.15	111.00	114.83	114.83	698,212
2020-06-04	112.26	113.19	109.86	110.53	110.53	676,073
2020-06-03	112.16	113.54	111.52	112.22	112.22	791,232
2020-06-02	111.60	111.60	109.50	110.49	110.49	690,606
2020-06-01	111.81	112.76	109.89	110.57	110.57	702,324
2020-05-29	115.90	116.88	110.64	111.27	111.27	1,139,601
2020-05-28	122.95	123.19	117.88	117.99	117.99	803,495
2020-05-27	119.77	122.18	118.61	122.05	122.05	1,083,498
2020-05-26	118.93	119.85	116.64	118.00	118.00	679,318
2020-05-22	114.42	114.74	113.38	114.40	114.40	348,780
2020-05-21	112.49	115.29	112.18	114.44	114.44	717,476
2020-05-20	112.78	114.83	111.74	113.01	113.01	609,955
2020-05-19	110.11	112.91	110.01	110.12	110.12	661,428
2020-05-18	108.65	112.19	107.43	111.41	111.41	898,935
2020-05-15	100.00	104.90	99.480	104.70	104.70	676,839
2020-05-14	96.180	100.68	95.270	100.67	100.67	500,471
2020-05-13	99.550	101.70	97.020	97.900	97.900	543,840
2020-05-12	103.91	104.64	99.650	99.730	99.730	497,972

← NewerPage 27 of 70 · 4,199 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.