Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	57.670	58.000	55.775	56.200	56.200	533,620
2018-11-30	56.470	57.140	56.160	56.920	56.920	342,599
2018-11-29	56.950	57.330	56.230	56.770	56.770	192,089
2018-11-28	56.440	57.750	56.000	57.180	57.180	434,863
2018-11-27	55.040	56.330	55.040	56.190	56.190	358,495
2018-11-26	55.150	55.480	54.275	55.230	55.230	634,720
2018-11-23	55.950	56.190	54.490	54.540	54.540	377,120
2018-11-21	55.930	57.800	55.795	56.560	56.560	594,920
2018-11-20	55.520	55.700	54.240	55.560	55.560	476,009
2018-11-19	56.770	56.770	55.550	56.190	56.190	315,036
2018-11-16	56.050	56.970	55.660	56.800	56.800	330,432
2018-11-15	55.130	56.320	54.350	56.320	56.320	347,795
2018-11-14	55.550	56.680	54.720	55.550	55.550	380,206
2018-11-13	53.880	55.750	53.710	54.900	54.900	488,856
2018-11-12	54.400	54.790	53.505	53.580	53.580	314,664
2018-11-09	54.300	54.770	53.820	54.510	54.510	369,343
2018-11-08	55.810	56.110	54.700	54.750	54.750	247,546
2018-11-07	54.340	56.160	53.920	56.130	56.130	582,596
2018-11-06	52.590	54.130	52.430	54.110	54.110	328,191
2018-11-05	52.420	53.440	51.840	52.650	52.650	550,027
2018-11-02	54.430	54.520	51.950	52.270	52.270	633,966
2018-11-01	53.210	54.070	50.000	53.720	53.720	1,191,099
2018-10-31	50.910	51.390	50.340	50.730	50.730	788,568
2018-10-30	48.950	50.460	48.950	50.340	50.340	320,191
2018-10-29	50.580	51.300	48.530	49.190	49.190	551,188
2018-10-26	50.210	50.530	49.230	49.730	49.730	377,235
2018-10-25	50.600	51.240	50.130	50.850	50.850	584,771
2018-10-24	53.110	53.225	50.310	50.330	50.330	757,613
2018-10-23	54.100	54.440	52.730	53.240	53.240	539,170
2018-10-22	56.090	56.090	55.065	55.130	55.130	376,939
2018-10-19	56.510	57.211	55.560	55.950	55.950	415,767
2018-10-18	57.570	57.680	56.190	56.500	56.500	512,154
2018-10-17	56.930	56.930	55.790	56.300	56.300	349,162
2018-10-16	55.730	57.260	55.100	57.180	57.180	458,103
2018-10-15	54.490	56.180	54.400	55.510	55.510	678,635
2018-10-12	55.000	55.190	53.070	54.630	54.630	944,068
2018-10-11	56.870	57.000	54.420	54.470	54.470	1,313,130
2018-10-10	58.030	58.670	56.500	57.050	57.050	1,918,554
2018-10-09	57.570	57.745	57.000	57.050	57.050	1,178,608
2018-10-08	56.000	57.170	56.000	57.040	57.040	475,025
2018-10-05	55.980	56.450	55.540	56.130	56.130	1,148,102
2018-10-04	55.340	56.080	54.960	56.030	56.030	405,757
2018-10-03	55.230	55.490	54.735	55.410	55.410	350,406
2018-10-02	55.550	55.657	54.510	55.210	55.210	701,143
2018-10-01	56.750	57.100	55.860	56.490	56.490	369,195
2018-09-28	56.340	57.440	56.160	56.410	56.410	446,526
2018-09-27	57.330	57.700	56.110	56.300	56.300	488,532
2018-09-26	58.190	58.190	57.130	57.170	57.170	270,238
2018-09-25	58.360	58.360	57.780	58.000	58.000	269,125
2018-09-24	57.960	58.345	57.360	58.190	58.190	282,150
2018-09-21	58.320	58.613	57.710	57.970	57.970	554,391
2018-09-20	57.760	58.380	57.440	58.020	58.020	359,847
2018-09-19	58.350	58.890	57.100	57.320	57.320	388,778
2018-09-18	58.260	58.640	57.764	58.460	58.460	443,525
2018-09-17	57.680	58.640	57.000	58.150	58.150	535,491
2018-09-14	57.360	57.729	56.680	57.500	57.500	547,256
2018-09-13	57.765	58.342	56.600	57.660	57.660	664,086
2018-09-12	59.600	59.600	57.160	58.140	58.140	1,165,977
2018-09-11	60.300	60.700	58.635	59.440	59.440	1,367,810
2018-09-10	57.110	59.630	57.110	58.830	58.830	2,563,765

← NewerPage 34 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.