Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 175.05 | 175.48 | 166.99 | 170.01 | 170.01 | 885,225 |
| 2026-01-28 | 170.51 | 175.28 | 170.43 | 174.17 | 174.17 | 873,897 |
| 2026-01-27 | 167.11 | 171.15 | 165.68 | 170.45 | 170.45 | 717,145 |
| 2026-01-26 | 173.09 | 173.42 | 161.40 | 167.11 | 167.11 | 1,850,650 |
| 2026-01-23 | 175.90 | 177.00 | 170.86 | 173.01 | 173.01 | 1,147,170 |
| 2026-01-22 | 177.94 | 181.11 | 172.85 | 175.34 | 175.34 | 1,771,298 |
| 2026-01-21 | 166.93 | 174.63 | 166.00 | 172.06 | 172.06 | 1,540,775 |
| 2026-01-20 | 156.21 | 167.97 | 155.44 | 162.06 | 162.06 | 1,141,988 |
| 2026-01-16 | 162.12 | 162.12 | 159.41 | 160.85 | 160.85 | 608,993 |
| 2026-01-15 | 163.18 | 163.53 | 159.37 | 161.43 | 161.43 | 962,160 |
| 2026-01-14 | 157.21 | 160.66 | 153.00 | 160.26 | 160.26 | 1,387,582 |
| 2026-01-13 | 157.44 | 161.18 | 156.24 | 157.70 | 157.70 | 870,214 |
| 2026-01-12 | 152.77 | 157.09 | 152.77 | 156.60 | 156.60 | 1,035,824 |
| 2026-01-09 | 151.32 | 153.30 | 148.44 | 152.78 | 152.78 | 1,015,041 |
| 2026-01-08 | 145.29 | 151.00 | 144.74 | 148.79 | 148.79 | 1,182,945 |
| 2026-01-07 | 145.63 | 145.63 | 141.16 | 141.86 | 141.86 | 690,602 |
| 2026-01-06 | 148.30 | 148.40 | 142.00 | 145.27 | 145.27 | 1,236,072 |
| 2026-01-05 | 143.00 | 148.74 | 142.26 | 148.68 | 148.68 | 963,022 |
| 2026-01-02 | 137.98 | 141.99 | 137.70 | 141.10 | 141.10 | 678,793 |
| 2025-12-31 | 137.70 | 138.47 | 136.25 | 136.37 | 136.37 | 625,967 |
| 2025-12-30 | 138.07 | 138.72 | 137.08 | 137.86 | 137.86 | 483,055 |
| 2025-12-29 | 139.39 | 140.20 | 137.76 | 138.48 | 138.48 | 800,553 |
| 2025-12-26 | 140.34 | 141.10 | 139.34 | 140.56 | 140.56 | 503,959 |
| 2025-12-24 | 139.78 | 141.54 | 139.78 | 140.81 | 140.81 | 405,984 |
| 2025-12-23 | 139.71 | 140.89 | 137.64 | 139.87 | 139.87 | 938,662 |
| 2025-12-22 | 139.95 | 141.16 | 137.60 | 140.05 | 140.05 | 1,068,685 |
| 2025-12-19 | 142.00 | 144.96 | 137.31 | 138.94 | 138.94 | 3,572,190 |
| 2025-12-18 | 148.84 | 149.80 | 134.80 | 136.99 | 136.99 | 2,753,250 |
| 2025-12-17 | 154.90 | 156.45 | 143.82 | 144.82 | 144.82 | 1,736,192 |
| 2025-12-16 | 158.42 | 159.52 | 154.03 | 155.36 | 155.36 | 534,435 |
| 2025-12-15 | 162.91 | 162.91 | 157.20 | 158.43 | 158.43 | 710,207 |
| 2025-12-12 | 167.49 | 167.95 | 158.14 | 160.75 | 160.75 | 911,237 |
| 2025-12-11 | 165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 474,917 |
| 2025-12-10 | 161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 772,725 |
| 2025-12-09 | 163.49 | 163.63 | 160.01 | 160.11 | 160.11 | 776,449 |
| 2025-12-08 | 166.50 | 168.00 | 163.27 | 164.04 | 164.04 | 707,398 |
| 2025-12-05 | 162.70 | 165.50 | 162.28 | 162.33 | 162.33 | 763,930 |
| 2025-12-04 | 159.00 | 165.83 | 157.07 | 163.24 | 163.24 | 721,214 |
| 2025-12-03 | 154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 827,359 |
| 2025-12-02 | 150.53 | 158.40 | 147.61 | 155.31 | 155.31 | 1,392,238 |
| 2025-12-01 | 148.27 | 151.75 | 148.00 | 149.22 | 149.22 | 510,245 |
| 2025-11-28 | 149.49 | 152.38 | 148.94 | 151.63 | 151.63 | 294,131 |
| 2025-11-26 | 148.13 | 150.60 | 148.13 | 148.82 | 148.82 | 559,560 |
| 2025-11-25 | 145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 806,212 |
| 2025-11-24 | 146.55 | 148.16 | 143.90 | 144.73 | 144.73 | 768,294 |
| 2025-11-21 | 140.55 | 148.85 | 139.32 | 146.04 | 146.04 | 1,353,477 |
| 2025-11-20 | 152.20 | 155.00 | 139.80 | 140.22 | 140.22 | 1,327,769 |
| 2025-11-19 | 143.83 | 148.18 | 143.23 | 147.26 | 147.26 | 1,065,830 |
| 2025-11-18 | 139.11 | 144.53 | 137.60 | 142.46 | 142.46 | 1,574,126 |
| 2025-11-17 | 150.03 | 150.39 | 138.93 | 140.51 | 140.51 | 1,682,862 |
| 2025-11-14 | 150.91 | 153.14 | 149.76 | 151.21 | 151.21 | 1,276,784 |
| 2025-11-13 | 160.70 | 163.93 | 154.63 | 154.63 | 154.63 | 1,328,106 |
| 2025-11-12 | 158.81 | 163.85 | 157.60 | 162.42 | 162.42 | 1,134,303 |
| 2025-11-11 | 156.26 | 160.97 | 154.77 | 157.92 | 157.92 | 1,280,570 |
| 2025-11-10 | 158.00 | 159.35 | 154.00 | 156.64 | 156.64 | 1,480,890 |
| 2025-11-07 | 150.55 | 156.15 | 149.86 | 155.29 | 155.29 | 1,221,953 |
| 2025-11-06 | 158.00 | 158.68 | 153.27 | 153.79 | 153.79 | 1,239,485 |
| 2025-11-05 | 156.53 | 161.26 | 156.00 | 159.18 | 159.18 | 897,185 |
| 2025-11-04 | 161.07 | 163.12 | 156.33 | 156.59 | 156.59 | 1,430,750 |
| 2025-11-03 | 166.43 | 167.84 | 161.87 | 163.75 | 163.75 | 1,278,229 |
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.