Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	56.250	56.590	55.400	55.690	55.690	204,410
2019-05-28	56.690	56.950	56.310	56.450	56.450	325,361
2019-05-24	56.800	56.980	56.300	56.500	56.500	177,510
2019-05-23	56.460	56.610	55.710	56.240	56.240	311,768
2019-05-22	56.800	57.160	56.550	57.100	57.100	181,436
2019-05-21	56.920	57.615	56.440	57.030	57.030	288,849
2019-05-20	55.840	56.969	55.840	56.460	56.460	325,290
2019-05-17	56.570	57.150	56.180	56.550	56.550	256,572
2019-05-16	56.880	58.360	56.750	57.180	57.180	345,320
2019-05-15	56.420	57.080	56.240	56.640	56.640	301,533
2019-05-14	57.320	57.810	56.890	56.920	56.920	319,797
2019-05-13	57.020	57.340	56.560	57.080	57.080	410,260
2019-05-10	57.620	58.290	57.270	58.080	58.080	346,752
2019-05-09	57.460	58.360	57.070	58.080	58.080	272,707
2019-05-08	58.680	59.025	57.990	58.040	58.040	271,987
2019-05-07	58.510	59.300	58.275	58.750	58.750	353,429
2019-05-06	58.990	59.770	58.400	59.390	59.390	559,440
2019-05-03	58.450	60.690	58.450	59.990	59.990	584,451
2019-05-02	56.430	58.310	55.835	57.500	57.500	748,095
2019-05-01	55.320	55.445	54.120	54.820	54.820	375,752
2019-04-30	54.940	55.320	54.510	54.990	54.990	350,454
2019-04-29	55.690	56.120	54.970	54.990	54.990	267,450
2019-04-26	54.900	55.810	54.560	55.340	55.340	266,491
2019-04-25	55.800	55.800	54.684	54.780	54.780	365,389
2019-04-24	55.470	56.420	55.470	56.270	56.270	281,744
2019-04-23	54.400	55.740	54.090	55.510	55.510	244,939
2019-04-22	54.550	55.080	54.170	54.330	54.330	161,988
2019-04-18	54.460	55.400	54.270	55.020	55.020	195,224
2019-04-17	54.370	54.730	53.840	54.480	54.480	292,754
2019-04-16	54.560	54.560	53.400	53.980	53.980	369,563
2019-04-15	54.860	54.980	54.205	54.360	54.360	205,023
2019-04-12	55.020	55.420	54.530	54.930	54.930	168,008
2019-04-11	53.980	54.670	53.854	54.610	54.610	295,229
2019-04-10	53.470	54.140	53.300	54.060	54.060	263,958
2019-04-09	54.120	54.320	53.190	53.420	53.420	261,530
2019-04-08	53.470	54.610	53.398	54.500	54.500	290,139
2019-04-05	52.990	53.900	52.700	53.830	53.830	355,250
2019-04-04	52.360	53.040	51.950	53.000	53.000	245,373
2019-04-03	52.510	53.110	52.235	52.390	52.390	238,356
2019-04-02	52.720	52.720	51.670	52.150	52.150	194,105
2019-04-01	51.620	52.780	51.330	52.660	52.660	357,078
2019-03-29	51.250	51.580	50.700	51.230	51.230	273,696
2019-03-28	50.480	51.180	50.006	50.760	50.760	157,775
2019-03-27	50.370	50.790	49.840	50.480	50.480	164,702
2019-03-26	50.060	50.710	50.030	50.440	50.440	166,258
2019-03-25	49.680	50.630	49.410	49.580	49.580	353,721
2019-03-22	51.530	51.650	49.500	49.730	49.730	332,419
2019-03-21	51.160	52.310	51.160	51.900	51.900	213,321
2019-03-20	52.370	52.370	51.308	51.550	51.550	242,950
2019-03-19	53.230	53.460	52.440	52.560	52.560	170,565
2019-03-18	53.020	53.330	52.630	53.050	53.050	181,679
2019-03-15	53.010	53.090	52.400	52.890	52.890	590,534
2019-03-14	52.540	53.080	52.205	52.830	52.830	316,905
2019-03-13	53.000	53.424	52.800	52.900	52.900	363,809
2019-03-12	52.870	53.030	52.520	52.670	52.670	264,202
2019-03-11	51.460	52.810	51.260	52.790	52.790	298,465
2019-03-08	50.860	51.630	50.860	51.520	51.520	295,420
2019-03-07	51.160	51.370	50.285	51.270	51.270	283,994
2019-03-06	52.140	52.300	51.050	51.070	51.070	235,030
2019-03-05	52.650	52.850	52.140	52.140	52.140	276,977

← NewerPage 32 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.