Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	112.58	117.44	112.29	115.75	115.75	2,358,573
2020-02-12	110.31	114.47	110.20	113.72	113.72	13,312,330
2020-02-11	110.30	111.87	109.91	110.23	110.23	2,807,787
2020-02-10	106.27	112.25	106.00	109.30	109.30	3,175,689
2020-02-07	102.73	102.74	100.61	101.35	101.35	630,121
2020-02-06	103.79	104.64	102.08	102.92	102.92	687,660
2020-02-05	105.70	105.70	102.80	104.07	104.07	469,012
2020-02-04	104.79	105.84	102.71	104.28	104.28	530,969
2020-02-03	104.25	105.02	103.54	103.74	103.74	461,895
2020-01-31	106.94	107.50	103.26	103.59	103.59	591,433
2020-01-30	108.70	110.00	106.80	107.50	107.50	585,458
2020-01-29	107.32	109.95	107.23	109.68	109.68	506,552
2020-01-28	105.60	107.31	105.16	107.09	107.09	500,071
2020-01-27	104.76	106.14	103.65	104.98	104.98	680,105
2020-01-24	106.08	107.63	105.69	106.67	106.67	858,662
2020-01-23	102.32	103.36	100.69	102.99	102.99	368,622
2020-01-22	103.27	103.91	102.00	102.57	102.57	399,942
2020-01-21	103.32	104.02	101.78	102.41	102.41	315,549
2020-01-17	104.41	105.41	103.27	103.52	103.52	504,812
2020-01-16	102.98	104.04	102.56	103.92	103.92	484,322
2020-01-15	101.82	103.90	101.82	102.29	102.29	458,417
2020-01-14	100.65	102.49	100.28	102.14	102.14	386,024
2020-01-13	98.770	101.03	98.370	100.91	100.91	405,949
2020-01-10	99.440	99.880	98.290	98.730	98.730	516,179
2020-01-09	100.63	100.76	99.250	99.400	99.400	750,834
2020-01-08	102.68	102.89	99.970	100.03	100.03	718,480
2020-01-07	101.36	102.93	100.70	102.90	102.90	444,624
2020-01-06	100.83	101.96	100.35	101.25	101.25	395,430
2020-01-03	100.64	102.22	99.170	101.67	101.67	485,355
2020-01-02	101.38	102.02	100.07	102.01	102.01	388,115
2019-12-31	101.14	102.24	100.52	100.59	100.59	314,940
2019-12-30	101.91	101.96	100.43	101.12	101.12	400,104
2019-12-27	102.28	102.82	101.60	101.71	101.71	222,021
2019-12-26	101.83	102.10	101.23	101.97	101.97	184,095
2019-12-24	100.98	102.01	100.53	101.68	101.68	198,868
2019-12-23	101.87	101.94	100.87	101.02	101.02	321,847
2019-12-20	102.01	102.47	101.19	101.80	101.80	698,122
2019-12-19	100.91	102.18	100.89	101.40	101.40	296,751
2019-12-18	101.19	101.62	100.06	101.24	101.24	433,607
2019-12-17	101.32	101.71	100.28	100.81	100.81	513,198
2019-12-16	99.290	101.59	98.950	101.19	101.19	595,218
2019-12-13	99.550	101.31	98.700	99.050	99.050	551,479
2019-12-12	99.760	100.45	99.190	99.580	99.580	577,436
2019-12-11	100.24	100.76	98.625	99.540	99.540	572,212
2019-12-10	98.870	100.71	98.490	100.51	100.51	616,919
2019-12-09	101.06	101.84	98.930	99.060	99.060	553,540
2019-12-06	100.04	102.13	99.921	101.74	101.74	774,540
2019-12-05	98.560	100.04	98.510	98.760	98.760	536,140
2019-12-04	98.160	99.420	97.720	98.320	98.320	343,603
2019-12-03	96.700	97.880	95.640	97.560	97.560	400,292
2019-12-02	98.290	98.300	96.050	97.500	97.500	568,979
2019-11-29	98.660	99.050	97.720	98.500	98.500	274,403
2019-11-27	98.330	99.220	98.000	99.040	99.040	650,163
2019-11-26	97.600	100.35	97.158	98.500	98.500	1,758,940
2019-11-25	94.310	97.500	93.970	97.310	97.310	659,509
2019-11-22	94.140	94.380	92.600	93.690	93.690	409,666
2019-11-21	94.810	94.932	93.520	93.850	93.850	315,001
2019-11-20	94.400	95.980	94.140	94.840	94.840	566,122
2019-11-19	94.710	94.985	94.190	94.770	94.770	370,717
2019-11-18	92.940	94.840	92.600	94.280	94.280	462,473

← NewerPage 29 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.