Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	49.950	50.060	49.270	49.410	49.410	252,799
2017-12-18	49.670	50.330	49.630	49.880	49.880	542,090
2017-12-15	48.710	49.300	48.650	48.940	48.940	646,528
2017-12-14	49.820	49.960	48.140	48.510	48.510	320,793
2017-12-13	49.570	49.970	49.520	49.720	49.720	311,770
2017-12-12	49.420	49.850	49.290	49.420	49.420	329,758
2017-12-11	49.040	49.490	49.040	49.280	49.280	382,027
2017-12-08	48.790	49.260	48.420	48.860	48.860	373,227
2017-12-07	48.480	49.110	48.120	48.670	48.670	277,988
2017-12-06	48.420	48.980	48.340	48.540	48.540	287,234
2017-12-05	48.640	48.890	48.150	48.500	48.500	410,377
2017-12-04	49.280	50.250	48.710	48.760	48.760	457,864
2017-12-01	49.050	49.310	47.810	48.730	48.730	613,861
2017-11-30	48.550	49.380	48.261	49.170	49.170	459,678
2017-11-29	48.840	49.200	48.100	48.310	48.310	401,060
2017-11-28	48.300	48.940	48.010	48.840	48.840	415,213
2017-11-27	48.750	48.820	47.880	48.210	48.210	621,487
2017-11-24	48.770	48.970	48.370	48.760	48.760	137,743
2017-11-22	48.430	49.050	47.970	48.680	48.680	313,723
2017-11-21	48.790	49.125	48.470	48.580	48.580	485,954
2017-11-20	49.650	49.770	47.750	48.760	48.760	766,189
2017-11-17	50.050	50.700	49.850	50.310	50.310	486,331
2017-11-16	49.890	50.440	49.640	50.190	50.190	471,904
2017-11-15	49.270	49.620	48.861	49.400	49.400	361,746
2017-11-14	49.610	50.040	49.430	49.540	49.540	373,469
2017-11-13	49.420	50.020	49.220	49.730	49.730	479,761
2017-11-10	48.830	50.180	48.720	49.840	49.840	493,353
2017-11-09	49.040	49.560	48.550	48.910	48.910	417,183
2017-11-08	49.010	49.660	48.850	49.300	49.300	594,031
2017-11-07	50.500	50.500	48.950	49.310	49.310	398,640
2017-11-06	50.070	50.820	49.780	50.600	50.600	369,937
2017-11-03	51.410	51.410	50.120	50.200	50.200	546,157
2017-11-02	50.580	51.500	50.390	51.300	51.300	830,363
2017-11-01	53.780	53.780	48.530	50.340	50.340	1,433,813
2017-10-31	51.990	52.630	51.927	52.090	52.090	571,096
2017-10-30	51.700	52.070	51.462	51.950	51.950	413,735
2017-10-27	52.020	52.160	51.128	51.980	51.980	433,512
2017-10-26	52.000	52.170	51.700	52.000	52.000	486,203
2017-10-25	51.610	51.830	50.830	51.690	51.690	456,800
2017-10-24	50.950	52.030	50.950	51.630	51.630	392,004
2017-10-23	50.970	51.150	50.410	50.860	50.860	435,344
2017-10-20	49.850	50.650	49.630	50.610	50.610	452,429
2017-10-19	49.830	49.830	48.791	49.350	49.350	665,979
2017-10-18	50.580	50.700	49.705	50.000	50.000	753,135
2017-10-17	50.950	51.189	50.100	50.490	50.490	808,010
2017-10-16	50.770	50.990	50.540	50.890	50.890	463,128
2017-10-13	50.140	50.580	49.840	50.580	50.580	359,706
2017-10-12	49.340	50.290	49.340	49.880	49.880	819,115
2017-10-11	48.930	49.225	48.930	49.090	49.090	350,690
2017-10-10	48.960	48.980	48.580	48.920	48.920	324,512
2017-10-09	49.070	49.290	48.680	48.730	48.730	423,619
2017-10-06	48.570	49.100	48.520	49.030	49.030	364,884
2017-10-05	48.750	48.920	48.530	48.730	48.730	631,715
2017-10-04	48.680	49.110	48.510	48.740	48.740	366,921
2017-10-03	48.660	48.965	48.380	48.680	48.680	512,914
2017-10-02	47.900	48.700	47.300	48.620	48.620	975,732
2017-09-29	45.570	46.360	45.550	45.930	45.930	487,923
2017-09-28	45.520	45.812	45.380	45.620	45.620	480,677
2017-09-27	45.420	45.662	44.992	45.500	45.500	525,183
2017-09-26	45.480	45.500	45.020	45.110	45.110	297,940

← NewerPage 38 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.