Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	52.590	53.020	52.300	52.660	52.660	574,793
2019-03-01	51.760	52.590	51.540	52.500	52.500	605,374
2019-02-28	51.680	51.980	51.150	51.560	51.560	297,948
2019-02-27	51.870	52.220	51.000	51.890	51.890	331,412
2019-02-26	52.770	52.810	51.930	51.970	51.970	304,665
2019-02-25	53.500	53.800	52.790	52.800	52.800	281,661
2019-02-22	53.260	53.830	52.900	52.940	52.940	370,547
2019-02-21	53.620	53.940	52.785	53.120	53.120	302,187
2019-02-20	52.690	54.260	52.690	53.850	53.850	680,506
2019-02-19	52.540	52.940	51.510	52.740	52.740	569,523
2019-02-15	52.740	53.150	51.840	52.630	52.630	630,216
2019-02-14	53.690	54.890	52.000	52.180	52.180	1,578,675
2019-02-13	51.570	51.930	51.140	51.160	51.160	350,186
2019-02-12	50.550	51.560	50.550	51.420	51.420	454,835
2019-02-11	50.040	50.940	49.960	50.210	50.210	399,338
2019-02-08	49.450	50.000	49.145	49.990	49.990	401,471
2019-02-07	50.250	51.050	49.360	49.810	49.810	534,968
2019-02-06	52.150	52.380	50.230	50.780	50.780	600,813
2019-02-05	53.280	53.560	52.790	52.830	52.830	273,890
2019-02-04	52.940	53.210	51.960	52.790	52.790	354,776
2019-02-01	52.930	53.850	52.525	52.980	52.980	344,680
2019-01-31	52.930	53.230	52.770	52.930	52.930	322,339
2019-01-30	53.100	53.100	51.960	52.940	52.940	378,676
2019-01-29	53.160	53.620	52.710	52.750	52.750	347,444
2019-01-28	53.050	53.880	52.890	53.070	53.070	426,001
2019-01-25	53.960	54.220	53.501	53.620	53.620	293,217
2019-01-24	52.790	53.760	52.150	53.460	53.460	209,021
2019-01-23	54.250	54.590	52.290	52.850	52.850	330,606
2019-01-22	54.270	54.620	53.520	54.080	54.080	433,820
2019-01-18	54.620	54.980	54.080	54.740	54.740	513,877
2019-01-17	53.290	54.660	53.145	54.130	54.130	378,290
2019-01-16	53.420	54.360	53.200	53.570	53.570	384,112
2019-01-15	52.950	53.620	52.855	53.440	53.440	249,647
2019-01-14	53.200	53.700	52.605	52.890	52.890	253,570
2019-01-11	52.770	53.690	52.720	53.540	53.540	140,396
2019-01-10	52.480	53.390	52.380	53.260	53.260	176,343
2019-01-09	52.650	53.060	52.010	52.770	52.770	258,944
2019-01-08	51.720	52.000	50.790	51.970	51.970	360,820
2019-01-07	51.420	51.970	50.760	51.070	51.070	358,735
2019-01-04	50.120	51.440	49.400	51.140	51.140	291,929
2019-01-03	50.810	50.950	49.100	49.150	49.150	282,271
2019-01-02	48.740	51.200	48.420	50.990	50.990	434,554
2018-12-31	49.300	49.890	48.900	49.700	49.700	322,330
2018-12-28	49.430	50.440	48.655	49.110	49.110	306,147
2018-12-27	47.470	49.180	47.270	49.160	49.160	228,252
2018-12-26	45.770	48.480	45.430	48.400	48.400	302,368
2018-12-24	46.750	46.940	45.500	45.530	45.530	329,006
2018-12-21	48.780	49.020	47.130	47.200	47.200	585,177
2018-12-20	49.990	50.380	48.220	48.800	48.800	382,232
2018-12-19	51.470	52.395	49.880	50.200	50.200	239,827
2018-12-18	51.940	52.610	51.150	51.430	51.430	359,024
2018-12-17	51.980	52.670	51.050	51.500	51.500	355,488
2018-12-14	52.860	53.720	51.860	52.120	52.120	298,155
2018-12-13	53.290	53.790	53.130	53.520	53.520	311,740
2018-12-12	52.400	53.910	51.980	53.190	53.190	231,671
2018-12-11	53.630	54.140	51.290	51.540	51.540	433,543
2018-12-10	52.430	52.910	51.420	52.690	52.690	263,286
2018-12-07	52.900	53.730	51.600	52.520	52.520	383,319
2018-12-06	51.480	52.830	50.520	52.830	52.830	428,710
2018-12-04	56.330	56.430	52.060	52.410	52.410	593,971

← NewerPage 33 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.