Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	75.130	76.410	74.730	76.280	76.280	943,372
2019-08-21	74.850	75.050	74.470	74.650	74.650	500,214
2019-08-20	74.530	74.680	73.730	74.130	74.130	318,269
2019-08-19	74.680	75.160	74.295	74.340	74.340	520,530
2019-08-16	72.380	74.190	72.380	73.770	73.770	584,273
2019-08-15	72.140	72.340	71.430	71.920	71.920	353,392
2019-08-14	72.490	72.600	71.821	71.970	71.970	496,203
2019-08-13	72.160	73.880	72.020	73.260	73.260	475,840
2019-08-12	72.620	72.670	72.010	72.400	72.400	236,329
2019-08-09	72.840	73.485	72.510	73.000	73.000	350,965
2019-08-08	73.060	73.860	72.960	73.350	73.350	757,731
2019-08-07	71.180	72.830	70.740	72.470	72.470	600,420
2019-08-06	70.490	72.595	70.430	72.080	72.080	579,026
2019-08-05	69.560	70.240	69.020	70.000	70.000	642,164
2019-08-02	70.510	71.540	69.750	71.000	71.000	547,221
2019-08-01	69.700	71.980	69.000	70.920	70.920	848,065
2019-07-31	73.280	73.860	71.930	72.300	72.300	416,965
2019-07-30	72.100	73.290	71.840	73.250	73.250	517,614
2019-07-29	73.250	73.530	72.250	72.490	72.490	521,149
2019-07-26	72.810	73.700	72.510	73.500	73.500	270,219
2019-07-25	72.700	73.130	72.120	72.800	72.800	233,421
2019-07-24	72.610	73.080	72.390	72.660	72.660	525,838
2019-07-23	71.980	73.280	71.663	73.000	73.000	653,426
2019-07-22	70.980	72.085	70.930	71.490	71.490	378,976
2019-07-19	70.890	72.130	70.890	71.110	71.110	555,375
2019-07-18	68.750	71.380	68.230	70.880	70.880	569,779
2019-07-17	71.420	71.420	68.520	68.690	68.690	846,617
2019-07-16	71.350	72.020	71.070	71.560	71.560	236,281
2019-07-15	70.730	71.586	70.338	71.510	71.510	363,827
2019-07-12	69.570	70.920	69.220	70.520	70.520	446,646
2019-07-11	69.960	69.960	68.640	69.080	69.080	553,608
2019-07-10	70.690	71.270	69.560	69.790	69.790	318,768
2019-07-09	70.660	70.688	69.650	70.410	70.410	257,611
2019-07-08	70.990	71.180	70.580	70.740	70.740	398,605
2019-07-05	70.470	71.130	70.160	71.110	71.110	235,698
2019-07-03	70.820	71.630	70.445	71.080	71.080	298,586
2019-07-02	70.440	71.339	70.050	70.820	70.820	582,403
2019-07-01	71.270	71.310	69.500	70.500	70.500	742,147
2019-06-28	69.750	70.290	69.140	69.410	69.410	1,036,544
2019-06-27	69.620	69.890	68.650	69.770	69.770	488,103
2019-06-26	68.940	69.580	68.470	68.490	68.490	387,911
2019-06-25	69.210	69.480	68.410	68.870	68.870	501,743
2019-06-24	68.500	69.460	68.279	68.920	68.920	1,010,310
2019-06-21	67.310	68.840	67.170	68.610	68.610	699,980
2019-06-20	67.000	67.990	66.270	67.790	67.790	487,784
2019-06-19	65.800	66.330	64.820	65.830	65.830	348,855
2019-06-18	64.820	65.990	64.820	65.400	65.400	302,940
2019-06-17	64.680	64.960	63.610	64.260	64.260	465,678
2019-06-14	65.300	65.300	64.580	64.750	64.750	529,266
2019-06-13	63.560	65.730	63.340	65.440	65.440	1,247,534
2019-06-12	62.460	63.330	61.945	63.100	63.100	346,798
2019-06-11	64.000	65.730	62.320	62.570	62.570	745,559
2019-06-10	60.410	62.920	60.410	62.750	62.750	1,096,383
2019-06-07	59.180	60.400	59.030	60.220	60.220	528,310
2019-06-06	58.330	58.845	57.730	58.830	58.830	193,037
2019-06-05	58.240	58.580	57.130	58.110	58.110	259,859
2019-06-04	56.560	57.930	56.450	57.870	57.870	238,464
2019-06-03	55.350	56.500	55.280	55.820	55.820	295,006
2019-05-31	55.010	55.430	54.190	55.150	55.150	278,622
2019-05-30	55.960	56.490	55.445	55.850	55.850	219,102

← NewerPage 31 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.