Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	102.10	104.84	101.65	103.85	103.85	680,375
2020-05-08	101.37	103.92	100.87	103.86	103.86	414,803
2020-05-07	101.57	102.24	98.920	99.200	99.200	401,928
2020-05-06	99.750	100.82	98.430	99.500	99.500	628,849
2020-05-05	96.360	100.58	95.350	99.420	99.420	722,889
2020-05-04	92.320	94.550	90.300	94.410	94.410	628,094
2020-05-01	95.290	96.570	92.220	93.290	93.290	825,168
2020-04-30	96.510	102.36	96.500	97.440	97.440	1,081,885
2020-04-29	101.50	105.36	100.05	103.68	103.68	694,843
2020-04-28	101.58	102.30	98.360	99.160	99.160	826,194
2020-04-27	98.500	101.57	97.820	98.850	98.850	1,031,987
2020-04-24	98.000	99.670	97.118	97.550	97.550	626,999
2020-04-23	96.310	99.810	95.645	96.970	96.970	446,652
2020-04-22	96.780	97.510	95.510	96.680	96.680	335,166
2020-04-21	96.470	98.290	93.750	94.150	94.150	456,368
2020-04-20	97.570	100.32	97.020	99.370	99.370	422,291
2020-04-17	99.720	100.50	98.360	99.310	99.310	454,583
2020-04-16	96.770	98.310	94.720	96.490	96.490	723,878
2020-04-15	99.000	99.990	96.220	96.810	96.810	675,861
2020-04-14	102.43	103.17	99.480	102.08	102.08	632,485
2020-04-13	100.44	101.61	98.090	99.040	99.040	620,761
2020-04-09	98.120	102.03	96.600	101.34	101.34	781,467
2020-04-08	90.900	96.821	89.740	96.350	96.350	636,092
2020-04-07	95.370	96.460	89.230	89.640	89.640	561,823
2020-04-06	89.380	94.775	88.850	92.000	92.000	942,261
2020-04-03	85.730	88.630	83.300	84.660	84.660	477,463
2020-04-02	82.310	88.430	81.221	86.480	86.480	931,173
2020-04-01	88.040	90.280	82.160	83.030	83.030	813,568
2020-03-31	92.490	93.820	90.420	93.170	93.170	626,540
2020-03-30	89.310	93.650	88.452	93.530	93.530	715,254
2020-03-27	94.510	94.850	88.120	88.960	88.960	875,083
2020-03-26	89.260	96.755	87.690	96.370	96.370	738,506
2020-03-25	85.220	90.670	83.162	87.770	87.770	768,560
2020-03-24	84.490	86.010	80.050	85.710	85.710	841,704
2020-03-23	83.630	85.650	75.500	79.010	79.010	982,322
2020-03-20	89.650	94.570	82.930	84.780	84.780	1,456,197
2020-03-19	86.940	88.990	80.080	88.600	88.600	1,006,856
2020-03-18	88.250	91.519	84.910	88.530	88.530	1,406,683
2020-03-17	88.580	95.740	84.030	94.800	94.800	1,342,782
2020-03-16	87.750	91.417	85.050	87.370	87.370	1,085,656
2020-03-13	98.850	99.900	94.170	99.510	99.510	1,023,752
2020-03-12	94.360	94.440	87.545	94.400	94.400	1,542,157
2020-03-11	104.31	107.00	99.650	102.08	102.08	779,378
2020-03-10	104.10	108.12	98.410	108.06	108.06	1,020,428
2020-03-09	103.48	104.78	100.43	101.07	101.07	1,169,813
2020-03-06	112.80	113.46	108.97	112.00	112.00	1,011,362
2020-03-05	114.99	118.52	114.78	116.51	116.51	966,245
2020-03-04	112.63	118.86	112.63	118.08	118.08	1,125,350
2020-03-03	109.20	112.98	108.42	111.24	111.24	1,152,391
2020-03-02	103.97	109.00	103.36	108.91	108.91	876,057
2020-02-28	101.48	104.80	100.03	102.99	102.99	1,289,472
2020-02-27	108.12	110.18	105.08	105.62	105.62	917,010
2020-02-26	107.99	111.79	107.66	110.87	110.87	912,951
2020-02-25	113.56	113.99	107.05	107.31	107.31	1,077,442
2020-02-24	111.42	113.59	110.44	112.78	112.78	674,859
2020-02-21	115.98	116.68	114.43	116.19	116.19	565,129
2020-02-20	115.74	117.92	115.13	116.97	116.97	579,699
2020-02-19	111.90	116.38	111.33	116.26	116.26	1,097,013
2020-02-18	112.45	112.45	110.12	111.10	111.10	878,658
2020-02-14	116.38	117.83	111.88	113.26	113.26	1,531,795

← NewerPage 28 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.