Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.22 | 227.50 | 214.21 | 220.30 | 220.30 | 957,329 |
| 2026-04-24 | 220.65 | 222.22 | 217.44 | 220.93 | 220.93 | 652,858 |
| 2026-04-23 | 215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,130 |
| 2026-04-22 | 218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,936 |
| 2026-04-21 | 216.09 | 219.99 | 213.60 | 213.85 | 213.85 | 754,384 |
| 2026-04-20 | 211.35 | 219.19 | 211.30 | 217.26 | 217.26 | 648,042 |
| 2026-04-17 | 208.82 | 216.32 | 208.82 | 212.10 | 212.10 | 682,838 |
| 2026-04-16 | 204.00 | 208.07 | 201.00 | 207.41 | 207.41 | 569,585 |
| 2026-04-15 | 211.05 | 212.00 | 201.07 | 204.40 | 204.40 | 751,320 |
| 2026-04-14 | 206.62 | 213.72 | 204.26 | 211.87 | 211.87 | 832,047 |
| 2026-04-13 | 206.52 | 207.20 | 201.94 | 205.16 | 205.16 | 667,747 |
| 2026-04-10 | 208.98 | 210.34 | 206.90 | 207.03 | 207.03 | 431,612 |
| 2026-04-09 | 201.62 | 208.93 | 201.10 | 207.34 | 207.34 | 438,243 |
| 2026-04-08 | 200.00 | 205.38 | 199.53 | 202.93 | 202.93 | 823,915 |
| 2026-04-07 | 194.12 | 194.32 | 188.10 | 191.10 | 191.10 | 801,376 |
| 2026-04-06 | 193.94 | 195.75 | 190.82 | 195.52 | 195.52 | 435,654 |
| 2026-04-02 | 191.60 | 199.94 | 190.82 | 194.09 | 194.09 | 478,120 |
| 2026-04-01 | 199.81 | 201.69 | 196.50 | 199.05 | 199.05 | 897,321 |
| 2026-03-31 | 188.15 | 196.48 | 187.53 | 195.33 | 195.33 | 737,864 |
| 2026-03-30 | 196.50 | 198.08 | 184.41 | 185.50 | 185.50 | 1,075,320 |
| 2026-03-27 | 195.85 | 199.09 | 193.01 | 194.40 | 194.40 | 743,028 |
| 2026-03-26 | 203.40 | 208.42 | 196.73 | 198.00 | 198.00 | 1,348,071 |
| 2026-03-25 | 211.81 | 211.98 | 183.83 | 205.16 | 205.16 | 3,723,112 |
| 2026-03-24 | 200.09 | 211.14 | 199.85 | 209.21 | 209.21 | 779,344 |
| 2026-03-23 | 203.22 | 210.78 | 201.74 | 201.85 | 201.85 | 1,090,782 |
| 2026-03-20 | 199.98 | 202.88 | 195.68 | 199.31 | 199.31 | 1,588,083 |
| 2026-03-19 | 197.00 | 202.23 | 192.00 | 200.85 | 200.85 | 1,095,391 |
| 2026-03-18 | 204.34 | 207.10 | 199.15 | 200.27 | 200.27 | 829,401 |
| 2026-03-17 | 204.02 | 206.46 | 201.68 | 205.18 | 205.18 | 626,660 |
| 2026-03-16 | 203.91 | 205.26 | 200.91 | 202.48 | 202.48 | 846,530 |
| 2026-03-13 | 207.16 | 210.00 | 199.65 | 200.53 | 200.53 | 1,145,218 |
| 2026-03-12 | 205.19 | 207.83 | 200.13 | 204.10 | 204.10 | 1,090,876 |
| 2026-03-11 | 211.79 | 215.19 | 206.87 | 212.62 | 212.62 | 660,476 |
| 2026-03-10 | 207.76 | 215.11 | 207.54 | 210.71 | 210.71 | 681,471 |
| 2026-03-09 | 200.05 | 207.99 | 193.68 | 207.11 | 207.11 | 1,006,474 |
| 2026-03-06 | 212.33 | 213.95 | 202.55 | 204.02 | 204.02 | 956,472 |
| 2026-03-05 | 216.95 | 227.30 | 214.16 | 218.81 | 218.81 | 1,075,142 |
| 2026-03-04 | 224.07 | 225.21 | 217.45 | 220.89 | 220.89 | 741,220 |
| 2026-03-03 | 220.44 | 224.22 | 215.01 | 221.21 | 221.21 | 1,130,115 |
| 2026-03-02 | 220.70 | 230.45 | 217.47 | 230.38 | 230.38 | 865,546 |
| 2026-02-27 | 231.56 | 233.22 | 223.06 | 225.37 | 225.37 | 1,125,195 |
| 2026-02-26 | 236.55 | 239.29 | 230.33 | 234.35 | 234.35 | 783,685 |
| 2026-02-25 | 236.36 | 241.09 | 230.56 | 236.58 | 236.58 | 1,204,732 |
| 2026-02-24 | 224.26 | 235.28 | 222.94 | 235.17 | 235.17 | 1,125,963 |
| 2026-02-23 | 227.09 | 228.60 | 220.70 | 227.45 | 227.45 | 1,151,637 |
| 2026-02-20 | 227.00 | 231.52 | 224.95 | 229.19 | 229.19 | 1,131,327 |
| 2026-02-19 | 227.58 | 231.17 | 225.73 | 227.47 | 227.47 | 815,261 |
| 2026-02-18 | 232.66 | 233.05 | 224.38 | 228.35 | 228.35 | 1,577,187 |
| 2026-02-17 | 224.77 | 236.00 | 223.01 | 233.46 | 233.46 | 1,810,661 |
| 2026-02-13 | 215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 2,861,245 |
| 2026-02-12 | 218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 2,568,081 |
| 2026-02-11 | 192.00 | 220.85 | 190.00 | 214.99 | 214.99 | 4,283,245 |
| 2026-02-10 | 185.89 | 186.51 | 182.00 | 182.30 | 182.30 | 1,481,965 |
| 2026-02-09 | 183.60 | 186.00 | 180.87 | 185.83 | 185.83 | 930,098 |
| 2026-02-06 | 175.88 | 183.93 | 175.88 | 183.53 | 183.53 | 995,938 |
| 2026-02-05 | 174.00 | 176.77 | 169.85 | 172.37 | 172.37 | 997,377 |
| 2026-02-04 | 175.48 | 182.41 | 173.01 | 177.18 | 177.18 | 1,110,942 |
| 2026-02-03 | 171.64 | 178.08 | 169.69 | 173.28 | 173.28 | 895,609 |
| 2026-02-02 | 166.91 | 173.00 | 164.33 | 170.96 | 170.96 | 935,366 |
| 2026-01-30 | 167.33 | 173.93 | 167.12 | 168.04 | 168.04 | 1,183,347 |
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.