Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	47.190	47.190	46.120	46.630	46.630	674,995
2018-03-16	46.560	48.440	46.560	47.390	47.390	1,172,104
2018-03-15	46.470	46.750	46.000	46.320	46.320	446,235
2018-03-14	46.510	46.920	46.180	46.350	46.350	707,265
2018-03-13	46.780	47.260	46.410	46.510	46.510	361,376
2018-03-12	47.560	47.810	46.400	46.680	46.680	434,224
2018-03-09	47.290	48.022	46.965	47.610	47.610	488,866
2018-03-08	45.710	47.090	45.607	47.010	47.010	775,259
2018-03-07	44.880	45.620	44.660	45.450	45.450	456,571
2018-03-06	44.520	45.510	44.220	45.250	45.250	724,205
2018-03-05	43.800	44.840	43.688	44.500	44.500	369,904
2018-03-02	43.030	44.210	42.960	43.720	43.720	577,861
2018-03-01	44.420	44.780	42.980	43.340	43.340	567,978
2018-02-28	46.190	46.320	44.460	44.480	44.480	371,293
2018-02-27	46.140	46.610	45.990	46.110	46.110	453,853
2018-02-26	45.470	46.310	45.210	46.200	46.200	288,078
2018-02-23	45.770	45.900	44.850	45.390	45.390	214,513
2018-02-22	45.310	46.030	45.245	45.650	45.650	364,868
2018-02-21	45.230	45.880	45.080	45.090	45.090	256,361
2018-02-20	45.430	45.990	44.930	45.110	45.110	219,735
2018-02-16	45.600	46.550	45.420	45.690	45.690	265,406
2018-02-15	46.970	46.970	45.210	45.750	45.750	609,229
2018-02-14	46.640	47.010	45.440	46.580	46.580	1,425,466
2018-02-13	49.500	49.500	44.280	45.030	45.030	2,075,445
2018-02-12	46.610	48.510	46.470	47.990	47.990	563,941
2018-02-09	46.860	47.660	45.170	46.470	46.470	577,800
2018-02-08	48.510	48.800	46.520	46.530	46.530	332,926
2018-02-07	48.430	49.070	48.221	48.400	48.400	322,840
2018-02-06	47.110	49.000	47.000	48.630	48.630	588,853
2018-02-05	48.550	49.890	47.961	48.290	48.290	674,994
2018-02-02	48.700	49.540	48.700	49.240	49.240	344,064
2018-02-01	48.580	49.230	48.270	49.230	49.230	401,681
2018-01-31	50.700	50.920	48.860	48.930	48.930	383,527
2018-01-30	50.980	51.350	50.430	50.470	50.470	271,431
2018-01-29	51.050	51.900	50.650	51.420	51.420	417,443
2018-01-26	50.840	51.230	50.500	51.140	51.140	177,674
2018-01-25	51.750	51.880	50.150	50.610	50.610	279,771
2018-01-24	51.790	52.650	50.540	51.500	51.500	623,934
2018-01-23	51.560	51.820	51.060	51.630	51.630	238,165
2018-01-22	51.500	51.870	51.240	51.700	51.700	300,406
2018-01-19	50.520	51.730	50.430	51.640	51.640	473,944
2018-01-18	50.750	51.210	50.370	50.410	50.410	355,549
2018-01-17	49.270	50.600	49.130	50.550	50.550	455,492
2018-01-16	49.600	49.860	48.760	48.990	48.990	299,004
2018-01-12	49.100	49.700	48.950	49.270	49.270	252,764
2018-01-11	47.660	49.130	47.450	49.020	49.020	511,702
2018-01-10	48.210	48.210	46.590	47.390	47.390	748,457
2018-01-09	49.470	50.130	48.215	48.350	48.350	587,504
2018-01-08	50.400	50.400	49.430	49.530	49.530	278,603
2018-01-05	50.150	50.490	49.940	50.410	50.410	234,848
2018-01-04	50.200	50.720	49.820	50.070	50.070	435,567
2018-01-03	48.030	50.150	47.870	49.730	49.730	842,124
2018-01-02	49.660	49.660	47.950	48.030	48.030	560,946
2017-12-29	50.000	50.300	49.400	49.520	49.520	351,694
2017-12-28	50.000	50.000	49.520	49.810	49.810	166,068
2017-12-27	50.000	50.150	49.770	49.860	49.860	156,529
2017-12-26	50.370	50.500	50.020	50.150	50.150	196,807
2017-12-22	50.330	50.490	49.920	50.360	50.360	167,929
2017-12-21	49.910	50.340	49.620	50.130	50.130	177,362
2017-12-20	49.780	49.840	49.470	49.650	49.650	408,611

← NewerPage 37 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.