Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	41.210	41.470	40.670	40.710	40.710	312,156
2017-01-05	41.910	42.170	40.700	41.120	41.120	404,074
2017-01-04	42.220	42.310	41.846	42.000	42.000	299,782
2017-01-03	41.280	42.730	41.200	41.940	41.940	372,117
2016-12-30	41.190	41.190	40.580	40.740	40.740	264,967
2016-12-29	41.440	41.610	40.985	41.120	41.120	182,810
2016-12-28	42.300	42.365	41.160	41.210	41.210	280,519
2016-12-27	42.080	42.680	41.800	42.130	42.130	221,019
2016-12-23	42.100	42.405	41.870	42.090	42.090	170,012
2016-12-22	42.440	42.620	42.050	42.080	42.080	292,507
2016-12-21	42.410	42.480	42.000	42.300	42.300	243,828
2016-12-20	41.530	42.490	41.410	42.490	42.490	309,094
2016-12-19	41.660	41.660	41.030	41.390	41.390	350,720
2016-12-16	41.520	42.120	41.350	41.480	41.480	759,472
2016-12-15	40.830	41.810	40.726	41.590	41.590	450,904
2016-12-14	41.570	41.720	40.800	40.840	40.840	290,753
2016-12-13	42.780	42.810	41.130	41.560	41.560	904,309
2016-12-12	42.780	43.065	42.260	42.610	42.610	417,926
2016-12-09	43.210	43.290	42.700	42.950	42.950	298,344
2016-12-08	43.530	43.530	42.785	42.970	42.970	410,281
2016-12-07	42.440	43.680	41.990	43.490	43.490	498,204
2016-12-06	41.800	42.460	41.440	42.400	42.400	338,014
2016-12-05	41.500	41.900	41.348	41.600	41.600	354,725
2016-12-02	40.960	41.340	40.560	41.160	41.160	534,679
2016-12-01	41.210	41.300	40.900	41.130	41.130	447,761
2016-11-30	41.090	41.290	40.840	40.980	40.980	353,546
2016-11-29	41.650	41.650	40.785	40.790	40.790	475,734
2016-11-28	41.820	41.890	41.170	41.570	41.570	345,687
2016-11-25	42.320	42.320	41.810	42.000	42.000	168,901
2016-11-23	41.340	42.180	41.050	42.090	42.090	407,545
2016-11-22	41.240	41.500	40.950	41.490	41.490	358,696
2016-11-21	41.400	41.880	40.870	41.060	41.060	463,962
2016-11-18	41.160	41.771	40.600	41.340	41.340	620,039
2016-11-17	41.230	41.730	41.070	41.410	41.410	635,645
2016-11-16	40.880	41.400	40.700	40.980	40.980	599,030
2016-11-15	41.040	41.300	39.880	41.090	41.090	597,009
2016-11-14	40.410	41.420	40.230	40.870	40.870	1,111,286
2016-11-11	39.930	40.220	38.990	40.010	40.010	822,287
2016-11-10	40.330	41.560	40.120	40.290	40.290	1,309,899
2016-11-09	37.440	40.440	37.280	39.980	39.980	901,331
2016-11-08	38.200	38.490	37.430	37.900	37.900	466,926
2016-11-07	37.870	38.620	37.870	38.400	38.400	688,130
2016-11-04	36.940	37.700	36.670	37.190	37.190	445,090
2016-11-03	36.800	37.140	36.610	36.830	36.830	435,870
2016-11-02	36.660	37.010	36.220	36.710	36.710	786,578
2016-11-01	38.230	38.250	36.660	36.870	36.870	684,399
2016-10-31	38.350	38.670	38.040	38.090	38.090	489,174
2016-10-28	38.330	38.825	38.220	38.340	38.340	571,008
2016-10-27	38.000	38.780	37.900	38.300	38.300	643,334
2016-10-26	37.520	38.940	36.430	37.850	37.850	1,359,045
2016-10-25	37.110	37.360	36.315	36.430	36.430	669,604
2016-10-24	37.100	37.240	36.900	37.100	37.100	549,373
2016-10-21	36.490	36.920	36.260	36.700	36.700	473,956
2016-10-20	36.510	36.850	36.410	36.690	36.690	320,192
2016-10-19	36.580	37.060	36.485	36.740	36.740	325,516
2016-10-18	36.770	36.870	36.450	36.620	36.620	241,462
2016-10-17	35.940	36.350	35.820	36.210	36.210	257,367
2016-10-14	35.970	36.480	35.800	35.820	35.820	313,230
2016-10-13	35.530	36.010	35.395	35.740	35.740	370,689
2016-10-12	35.790	35.980	35.550	35.860	35.860	219,987

← NewerPage 42 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.