Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	45.380	45.640	45.130	45.420	45.420	380,171
2017-09-22	44.950	45.490	44.671	45.380	45.380	538,304
2017-09-21	45.930	45.930	44.870	45.000	45.000	615,312
2017-09-20	46.140	46.750	45.691	45.930	45.930	813,807
2017-09-19	46.120	46.580	45.936	46.150	46.150	521,134
2017-09-18	45.800	46.520	45.476	46.060	46.060	1,111,777
2017-09-15	44.290	45.610	44.080	45.280	45.280	2,011,527
2017-09-14	43.090	43.388	42.880	43.160	43.160	610,509
2017-09-13	43.550	43.940	42.750	42.970	42.970	939,745
2017-09-12	42.220	43.640	42.169	43.420	43.420	1,161,098
2017-09-11	41.680	42.319	41.550	41.910	41.910	1,365,416
2017-09-08	42.750	43.350	41.450	41.800	41.800	1,751,132
2017-09-07	44.000	44.340	42.120	42.850	42.850	2,369,290
2017-09-06	43.150	43.960	42.560	43.590	43.590	1,599,248
2017-09-05	41.040	42.320	41.020	42.050	42.050	1,321,652
2017-09-01	40.400	41.000	40.200	40.660	40.660	639,039
2017-08-31	39.560	40.415	39.311	40.380	40.380	793,077
2017-08-30	37.830	39.470	37.743	39.450	39.450	691,885
2017-08-29	37.740	38.580	37.696	37.800	37.800	561,672
2017-08-28	38.990	39.170	37.800	38.060	38.060	1,066,314
2017-08-25	38.000	38.750	37.910	38.590	38.590	848,264
2017-08-24	36.460	37.740	36.190	37.700	37.700	719,980
2017-08-23	36.940	36.940	36.140	36.190	36.190	201,051
2017-08-22	36.860	37.260	36.510	37.240	37.240	215,160
2017-08-21	36.450	36.860	36.415	36.680	36.680	193,029
2017-08-18	35.980	36.620	35.940	36.410	36.410	248,472
2017-08-17	37.130	37.270	36.340	36.350	36.350	195,740
2017-08-16	37.310	37.500	37.140	37.240	37.240	218,837
2017-08-15	37.740	37.740	37.110	37.130	37.130	178,476
2017-08-14	37.700	37.835	37.530	37.660	37.660	168,512
2017-08-11	37.110	37.440	36.851	37.390	37.390	399,635
2017-08-10	38.130	38.180	37.350	37.350	37.350	299,043
2017-08-09	38.370	38.610	38.145	38.310	38.310	375,373
2017-08-08	38.240	39.280	38.165	38.640	38.640	517,607
2017-08-07	38.220	39.110	38.130	38.350	38.350	516,070
2017-08-04	37.790	38.400	37.787	38.220	38.220	282,117
2017-08-03	37.380	37.940	37.230	37.760	37.760	539,951
2017-08-02	37.750	38.090	36.530	37.350	37.350	613,607
2017-08-01	36.000	37.020	35.540	36.850	36.850	663,531
2017-07-31	36.190	36.230	35.510	35.970	35.970	259,591
2017-07-28	36.040	36.350	35.780	36.060	36.060	164,660
2017-07-27	36.340	36.380	35.960	36.190	36.190	134,083
2017-07-26	36.560	36.570	35.870	36.170	36.170	252,082
2017-07-25	36.810	36.970	36.320	36.540	36.540	209,566
2017-07-24	36.280	36.540	36.030	36.490	36.490	276,109
2017-07-21	37.070	37.070	36.365	36.370	36.370	315,717
2017-07-20	36.650	36.860	36.510	36.810	36.810	245,236
2017-07-19	36.200	36.730	36.130	36.650	36.650	212,287
2017-07-18	36.110	36.210	35.690	36.200	36.200	213,992
2017-07-17	36.020	36.400	35.930	36.200	36.200	181,399
2017-07-14	35.910	36.320	35.890	36.030	36.030	135,736
2017-07-13	35.970	36.320	35.610	35.920	35.920	242,285
2017-07-12	36.180	36.350	35.860	35.950	35.950	268,882
2017-07-11	36.040	36.225	35.660	35.910	35.910	188,194
2017-07-10	35.890	36.330	35.890	36.150	36.150	416,454
2017-07-07	36.070	36.280	35.810	36.140	36.140	209,883
2017-07-06	36.560	36.580	35.910	36.030	36.030	298,072
2017-07-05	36.430	36.760	36.255	36.750	36.750	291,703
2017-07-03	36.270	36.740	36.180	36.590	36.590	197,065
2017-06-30	36.310	36.590	36.010	36.130	36.130	318,243

← NewerPage 39 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.