Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	93.990	94.447	92.810	93.260	93.260	332,912
2019-11-14	92.350	94.500	91.900	93.530	93.530	329,603
2019-11-13	92.680	93.510	91.400	92.470	92.470	503,500
2019-11-12	96.580	96.620	92.950	93.140	93.140	645,410
2019-11-11	93.360	96.560	93.080	96.140	96.140	849,964
2019-11-08	92.750	93.435	92.370	93.400	93.400	501,191
2019-11-07	93.620	93.780	92.300	92.690	92.690	627,284
2019-11-06	93.780	94.030	92.221	92.900	92.900	778,299
2019-11-05	93.130	94.130	93.130	93.600	93.600	560,736
2019-11-04	91.740	94.188	91.740	93.130	93.130	947,796
2019-11-01	95.330	97.390	91.060	91.800	91.800	2,227,482
2019-10-31	89.790	98.370	89.370	96.580	96.580	2,345,785
2019-10-30	91.110	93.050	90.141	92.670	92.670	832,978
2019-10-29	92.750	93.133	90.770	91.450	91.450	942,593
2019-10-28	92.500	94.776	92.250	93.250	93.250	1,728,570
2019-10-25	92.100	93.015	89.870	90.710	90.710	1,106,313
2019-10-24	91.840	91.840	88.730	90.320	90.320	657,619
2019-10-23	87.490	90.260	87.180	89.710	89.710	1,180,746
2019-10-22	86.370	87.650	86.140	87.070	87.070	709,253
2019-10-21	88.050	88.330	85.940	86.550	86.550	700,906
2019-10-18	85.800	87.780	85.800	87.330	87.330	687,053
2019-10-17	86.540	88.450	85.660	85.740	85.740	822,046
2019-10-16	84.560	86.030	84.310	86.010	86.010	664,846
2019-10-15	83.450	85.360	83.240	84.670	84.670	703,586
2019-10-14	82.170	83.760	81.900	83.340	83.340	517,936
2019-10-11	87.290	88.220	82.420	82.490	82.490	1,514,595
2019-10-10	84.270	87.410	83.550	86.150	86.150	2,119,383
2019-10-09	79.000	84.650	79.000	83.840	83.840	1,830,449
2019-10-08	77.050	77.370	76.130	76.830	76.830	379,092
2019-10-07	77.690	78.290	77.180	77.980	77.980	347,314
2019-10-04	77.420	78.150	77.043	78.000	78.000	249,713
2019-10-03	76.110	77.330	75.100	77.250	77.250	355,958
2019-10-02	75.690	76.740	75.200	76.360	76.360	499,721
2019-10-01	78.960	79.620	76.480	76.730	76.730	449,266
2019-09-30	78.820	80.190	78.340	78.340	78.340	516,896
2019-09-27	81.240	81.500	78.520	78.860	78.860	444,406
2019-09-26	80.500	82.200	80.390	80.940	80.940	692,751
2019-09-25	79.020	81.045	78.810	80.840	80.840	527,170
2019-09-24	80.060	80.560	78.350	78.690	78.690	462,682
2019-09-23	79.420	80.097	78.430	79.700	79.700	638,525
2019-09-20	80.120	81.140	79.490	79.990	79.990	833,210
2019-09-19	81.480	82.395	79.850	79.980	79.980	589,248
2019-09-18	81.770	82.210	80.470	81.330	81.330	599,441
2019-09-17	81.800	82.780	81.560	82.260	82.260	391,902
2019-09-16	83.040	83.800	82.070	82.260	82.260	409,482
2019-09-13	83.100	84.260	82.040	83.230	83.230	390,771
2019-09-12	82.910	84.100	80.825	82.890	82.890	1,047,326
2019-09-11	81.150	84.860	80.920	83.020	83.020	1,437,836
2019-09-10	81.110	81.125	79.950	80.720	80.720	533,588
2019-09-09	79.970	81.020	79.610	80.870	80.870	511,104
2019-09-06	80.540	80.825	79.380	79.840	79.840	467,092
2019-09-05	77.000	80.670	76.760	80.310	80.310	1,082,068
2019-09-04	74.500	76.270	74.500	75.790	75.790	902,228
2019-09-03	77.630	77.685	72.990	73.790	73.790	1,314,520
2019-08-30	78.010	78.360	77.200	77.990	77.990	861,146
2019-08-29	77.680	78.390	76.210	77.190	77.190	715,299
2019-08-28	74.880	76.720	74.500	76.710	76.710	1,145,942
2019-08-27	75.750	75.750	74.340	75.050	75.050	488,053
2019-08-26	75.490	75.830	74.560	74.970	74.970	428,430
2019-08-23	75.840	76.740	74.475	74.770	74.770	956,790

← NewerPage 30 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.