Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	51.360	51.490	50.900	51.280	51.280	303,380
2018-06-12	51.350	51.670	51.060	51.140	51.140	287,268
2018-06-11	51.050	51.360	50.940	51.220	51.220	185,887
2018-06-08	50.970	51.260	50.760	51.060	51.060	250,001
2018-06-07	51.150	51.310	50.760	51.030	51.030	217,392
2018-06-06	50.400	51.240	50.290	51.040	51.040	380,046
2018-06-05	50.360	50.460	50.000	50.250	50.250	333,026
2018-06-04	50.540	50.622	50.280	50.390	50.390	226,691
2018-06-01	50.460	50.700	50.255	50.440	50.440	362,286
2018-05-31	50.540	50.580	50.000	50.090	50.090	251,092
2018-05-30	49.760	50.560	49.740	50.520	50.520	274,275
2018-05-29	48.850	49.400	48.794	49.380	49.380	355,136
2018-05-25	49.040	49.160	48.460	49.040	49.040	317,912
2018-05-24	49.850	49.970	48.840	49.330	49.330	413,717
2018-05-23	49.940	50.590	49.850	50.540	50.540	292,207
2018-05-22	50.600	50.980	50.090	50.120	50.120	231,971
2018-05-21	50.030	50.800	49.730	50.400	50.400	329,255
2018-05-18	49.530	50.230	49.210	49.710	49.710	356,732
2018-05-17	49.020	49.710	48.980	49.330	49.330	189,177
2018-05-16	48.520	49.360	48.380	48.940	48.940	286,502
2018-05-15	48.450	48.830	48.253	48.550	48.550	274,356
2018-05-14	49.270	49.430	48.590	48.640	48.640	206,232
2018-05-11	48.760	49.330	48.660	49.250	49.250	431,745
2018-05-10	48.500	48.980	48.360	48.660	48.660	401,420
2018-05-09	47.620	48.600	47.495	48.450	48.450	493,049
2018-05-08	47.020	47.760	46.970	47.510	47.510	342,269
2018-05-07	46.460	47.280	45.990	47.030	47.030	412,251
2018-05-04	44.850	46.330	44.250	46.030	46.030	574,529
2018-05-03	45.180	45.750	44.760	44.940	44.940	433,423
2018-05-02	47.370	48.540	43.650	45.350	45.350	1,318,380
2018-05-01	44.780	45.090	44.210	44.970	44.970	555,609
2018-04-30	45.020	45.480	44.840	45.010	45.010	643,368
2018-04-27	45.210	45.550	44.785	45.030	45.030	624,147
2018-04-26	45.920	45.920	44.700	45.300	45.300	506,256
2018-04-25	45.460	46.020	45.460	45.840	45.840	350,026
2018-04-24	46.880	46.970	45.070	45.630	45.630	314,253
2018-04-23	45.930	47.090	45.930	46.590	46.590	530,423
2018-04-20	47.080	47.210	45.525	45.770	45.770	561,792
2018-04-19	47.890	48.000	46.980	47.190	47.190	373,680
2018-04-18	48.100	48.249	47.860	47.900	47.900	565,677
2018-04-17	47.370	48.000	47.330	47.840	47.840	1,430,963
2018-04-16	46.490	47.110	45.860	47.010	47.010	990,746
2018-04-13	46.570	46.640	45.710	45.970	45.970	378,970
2018-04-12	45.980	46.570	45.860	46.230	46.230	416,719
2018-04-11	45.500	46.050	45.360	45.790	45.790	314,062
2018-04-10	45.640	46.120	45.340	45.810	45.810	402,478
2018-04-09	45.650	45.830	44.830	44.910	44.910	287,946
2018-04-06	45.790	45.970	44.850	45.300	45.300	298,530
2018-04-05	45.980	46.470	45.790	46.210	46.210	414,663
2018-04-04	44.430	45.950	44.160	45.700	45.700	314,172
2018-04-03	44.770	45.295	44.370	45.270	45.270	269,545
2018-04-02	45.930	45.930	44.000	44.630	44.630	352,992
2018-03-29	46.120	46.685	45.840	45.910	45.910	380,475
2018-03-28	45.350	46.910	45.200	46.040	46.040	926,623
2018-03-27	45.840	45.840	44.810	45.070	45.070	399,440
2018-03-26	45.230	45.730	44.710	45.640	45.640	272,138
2018-03-23	45.500	45.518	44.470	44.470	44.470	230,082
2018-03-22	46.370	46.480	45.320	45.320	45.320	323,826
2018-03-21	47.080	47.250	46.580	46.790	46.790	418,755
2018-03-20	46.700	47.380	46.660	46.860	46.860	303,452

← NewerPage 36 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.