Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	55.280	55.930	54.740	55.720	55.720	466,834
2018-09-06	55.000	56.000	55.000	55.500	55.500	442,969
2018-09-05	54.940	55.065	54.460	54.900	54.900	444,983
2018-09-04	55.420	55.420	54.380	54.940	54.940	450,900
2018-08-31	54.690	55.560	54.690	55.490	55.490	333,722
2018-08-30	55.080	55.410	54.630	54.930	54.930	300,820
2018-08-29	55.290	55.470	54.810	55.320	55.320	369,992
2018-08-28	54.930	55.240	54.740	55.070	55.070	383,217
2018-08-27	54.550	54.910	54.480	54.790	54.790	270,470
2018-08-24	54.390	54.560	53.770	54.360	54.360	354,072
2018-08-23	56.020	56.450	54.090	54.260	54.260	419,845
2018-08-22	55.650	56.610	55.650	56.110	56.110	666,542
2018-08-21	54.770	55.960	54.630	55.740	55.740	786,594
2018-08-20	54.970	55.350	54.610	54.660	54.660	333,626
2018-08-17	54.680	56.400	54.630	54.800	54.800	402,623
2018-08-16	54.350	55.100	54.350	54.800	54.800	311,997
2018-08-15	54.560	54.560	53.540	54.130	54.130	386,962
2018-08-14	53.980	54.965	53.850	54.870	54.870	390,214
2018-08-13	54.930	55.035	53.855	53.900	53.900	228,204
2018-08-10	54.970	55.150	54.345	54.690	54.690	191,505
2018-08-09	55.560	55.930	55.220	55.270	55.270	302,291
2018-08-08	55.720	56.060	55.410	55.540	55.540	783,718
2018-08-07	55.400	55.899	55.200	55.680	55.680	502,972
2018-08-06	55.860	55.860	55.030	55.140	55.140	652,359
2018-08-03	55.620	55.830	55.360	55.760	55.760	701,462
2018-08-02	55.020	55.870	54.330	55.390	55.390	1,086,859
2018-08-01	55.530	56.640	52.934	54.470	54.470	1,451,188
2018-07-31	53.120	53.920	52.900	53.750	53.750	560,254
2018-07-30	52.930	53.330	52.840	52.900	52.900	433,678
2018-07-27	53.380	53.500	52.640	52.810	52.810	461,074
2018-07-26	52.000	53.470	52.000	53.280	53.280	272,912
2018-07-25	51.500	51.930	50.860	51.870	51.870	332,140
2018-07-24	51.440	52.160	51.400	51.610	51.610	366,776
2018-07-23	50.940	51.640	50.150	51.350	51.350	339,233
2018-07-20	51.190	51.480	50.730	50.870	50.870	189,165
2018-07-19	50.920	51.420	50.310	51.410	51.410	279,815
2018-07-18	50.700	51.090	50.490	51.020	51.020	421,050
2018-07-17	50.650	50.910	49.640	50.420	50.420	1,057,662
2018-07-16	52.960	53.160	52.060	52.380	52.380	254,028
2018-07-13	52.760	53.300	52.725	53.010	53.010	188,373
2018-07-12	53.430	53.560	52.460	52.760	52.760	234,109
2018-07-11	53.170	53.430	52.630	52.900	52.900	350,323
2018-07-10	53.600	54.190	53.435	53.570	53.570	317,346
2018-07-09	53.600	54.150	53.340	53.670	53.670	339,776
2018-07-06	52.930	53.570	52.750	53.220	53.220	368,905
2018-07-05	52.090	52.990	52.080	52.970	52.970	327,039
2018-07-03	51.990	52.240	51.420	51.640	51.640	178,551
2018-07-02	51.390	51.830	50.560	51.500	51.500	418,908
2018-06-29	51.400	51.880	51.355	51.730	51.730	452,785
2018-06-28	50.760	51.420	50.310	51.300	51.300	277,737
2018-06-27	50.730	51.770	50.690	50.760	50.760	410,718
2018-06-26	50.250	50.860	49.826	50.720	50.720	316,324
2018-06-25	50.270	50.450	49.600	50.030	50.030	272,413
2018-06-22	50.670	50.770	50.210	50.460	50.460	372,366
2018-06-21	51.560	51.560	49.750	50.210	50.210	416,094
2018-06-20	52.500	52.500	51.070	51.510	51.510	443,912
2018-06-19	52.290	52.300	51.530	52.250	52.250	479,732
2018-06-18	52.130	53.140	52.130	52.820	52.820	454,214
2018-06-15	51.950	52.590	51.340	52.560	52.560	447,238
2018-06-14	51.360	52.100	50.865	52.080	52.080	614,935

← NewerPage 35 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.