Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	35.930	36.380	35.810	36.150	36.150	569,613
2017-06-28	35.660	35.970	35.590	35.750	35.750	298,728
2017-06-27	35.600	35.660	35.180	35.430	35.430	292,985
2017-06-26	36.000	36.050	35.230	35.590	35.590	286,370
2017-06-23	35.530	35.940	35.410	35.900	35.900	326,133
2017-06-22	35.310	35.690	35.280	35.530	35.530	181,081
2017-06-21	35.770	35.770	35.270	35.370	35.370	260,975
2017-06-20	35.900	35.900	35.390	35.650	35.650	223,210
2017-06-19	35.770	36.240	35.755	36.090	36.090	337,072
2017-06-16	35.800	35.855	35.220	35.600	35.600	424,906
2017-06-15	35.600	36.080	35.520	36.000	36.000	184,163
2017-06-14	36.080	36.280	35.690	35.990	35.990	385,774
2017-06-13	36.050	36.210	35.530	36.060	36.060	260,617
2017-06-12	36.360	36.700	35.930	36.030	36.030	323,785
2017-06-09	35.420	36.370	35.319	36.280	36.280	403,338
2017-06-08	35.380	35.560	35.070	35.350	35.350	572,307
2017-06-07	35.400	35.620	35.130	35.330	35.330	336,691
2017-06-06	35.270	35.600	35.060	35.400	35.400	213,655
2017-06-05	35.910	35.910	35.440	35.630	35.630	215,540
2017-06-02	35.930	36.600	35.740	35.950	35.950	308,554
2017-06-01	34.890	36.120	34.640	35.920	35.920	326,450
2017-05-31	34.450	34.720	33.765	34.650	34.650	336,281
2017-05-30	34.760	35.060	34.510	34.520	34.520	358,694
2017-05-26	34.760	34.960	34.560	34.830	34.830	281,216
2017-05-25	34.960	35.070	34.680	34.750	34.750	388,834
2017-05-24	35.270	35.410	34.660	34.930	34.930	484,888
2017-05-23	35.170	35.450	34.730	35.180	35.180	272,251
2017-05-22	35.300	35.390	34.800	35.090	35.090	263,775
2017-05-19	34.980	35.780	34.980	35.220	35.220	291,374
2017-05-18	34.830	35.220	34.610	34.910	34.910	428,969
2017-05-17	34.950	35.180	34.730	35.050	35.050	463,652
2017-05-16	35.840	35.840	35.030	35.640	35.640	313,006
2017-05-15	35.180	35.790	35.140	35.750	35.750	267,165
2017-05-12	35.860	35.860	35.120	35.140	35.140	291,521
2017-05-11	35.860	36.100	35.140	36.020	36.020	313,110
2017-05-10	35.950	36.085	35.680	35.940	35.940	279,105
2017-05-09	36.060	36.400	35.820	36.030	36.030	312,159
2017-05-08	36.150	36.150	35.690	36.020	36.020	176,971
2017-05-05	35.820	36.175	35.630	36.080	36.080	277,767
2017-05-04	35.400	35.720	35.010	35.680	35.680	308,550
2017-05-03	35.530	35.670	34.560	35.300	35.300	515,456
2017-05-02	35.540	35.890	35.200	35.800	35.800	443,795
2017-05-01	35.240	35.790	34.810	35.540	35.540	481,804
2017-04-28	36.340	36.430	34.820	35.170	35.170	666,095
2017-04-27	37.040	37.340	35.960	36.230	36.230	515,074
2017-04-26	37.100	37.680	37.100	37.290	37.290	468,518
2017-04-25	36.990	37.665	36.970	37.130	37.130	344,162
2017-04-24	36.800	36.850	36.430	36.720	36.720	404,995
2017-04-21	35.910	36.150	35.550	35.990	35.990	762,240
2017-04-20	35.760	36.140	35.660	35.970	35.970	523,344
2017-04-19	35.960	36.225	35.310	35.500	35.500	315,397
2017-04-18	35.570	35.985	35.440	35.690	35.690	617,216
2017-04-17	35.150	35.760	35.150	35.750	35.750	638,802
2017-04-13	35.610	35.830	34.900	35.050	35.050	411,493
2017-04-12	36.610	36.610	35.590	35.600	35.600	358,303
2017-04-11	36.060	36.670	35.870	36.610	36.610	432,632
2017-04-10	35.960	36.610	35.830	36.190	36.190	329,462
2017-04-07	35.770	36.040	35.560	35.890	35.890	317,247
2017-04-06	34.950	36.090	34.900	35.770	35.770	559,212
2017-04-05	35.740	36.700	34.750	34.790	34.790	858,386

← NewerPage 40 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.