Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	35.980	36.100	35.650	35.780	35.780	554,192
2016-10-10	36.630	36.840	35.320	36.020	36.020	697,959
2016-10-07	37.290	37.300	35.841	36.210	36.210	1,033,633
2016-10-06	38.100	38.820	37.480	38.170	38.170	1,748,168
2016-10-05	38.510	38.600	37.050	37.420	37.420	1,133,568
2016-10-04	36.910	38.780	36.910	38.710	38.710	1,648,714
2016-10-03	36.110	37.305	35.930	36.620	36.620	808,653
2016-09-30	35.850	36.510	35.750	36.300	36.300	406,868
2016-09-29	35.770	36.110	35.320	35.490	35.490	424,629
2016-09-28	34.830	35.810	34.780	35.750	35.750	404,905
2016-09-27	34.340	34.850	34.320	34.690	34.690	265,475
2016-09-26	34.240	35.190	34.240	34.290	34.290	400,695
2016-09-23	34.950	35.250	34.590	34.590	34.590	263,305
2016-09-22	34.970	35.180	34.680	34.960	34.960	294,157
2016-09-21	34.280	34.880	34.090	34.590	34.590	350,219
2016-09-20	34.680	34.700	34.040	34.040	34.040	354,000
2016-09-19	34.980	35.530	34.340	34.360	34.360	561,689
2016-09-16	34.830	34.920	34.400	34.640	34.640	502,190
2016-09-15	34.040	35.150	33.960	34.970	34.970	453,276
2016-09-14	34.240	34.470	33.880	33.990	33.990	300,926
2016-09-13	34.710	34.940	34.090	34.140	34.140	455,890
2016-09-12	34.070	35.170	34.070	34.930	34.930	494,851
2016-09-09	35.500	35.620	33.770	34.230	34.230	1,118,793
2016-09-08	36.420	36.500	35.690	35.720	35.720	768,342
2016-09-07	36.890	37.090	36.260	36.420	36.420	620,266
2016-09-06	37.950	38.000	36.980	36.980	36.980	644,798
2016-09-02	38.350	38.470	37.710	37.810	37.810	712,475
2016-09-01	37.670	38.030	37.020	38.000	38.000	859,595
2016-08-31	37.090	37.360	36.600	37.300	37.300	1,936,843
2016-08-30	37.030	37.460	36.920	37.100	37.100	340,647
2016-08-29	37.150	37.330	36.960	37.150	37.150	283,164
2016-08-26	37.560	37.790	36.900	37.150	37.150	362,297
2016-08-25	37.690	37.880	37.320	37.620	37.620	323,281
2016-08-24	37.130	38.260	37.120	37.760	37.760	1,174,647
2016-08-23	36.930	37.350	36.780	37.130	37.130	626,940
2016-08-22	36.890	36.920	36.540	36.750	36.750	511,320
2016-08-19	36.680	37.150	36.350	36.890	36.890	489,849
2016-08-18	36.620	36.870	36.380	36.760	36.760	317,783
2016-08-17	36.820	37.050	36.620	36.670	36.670	447,927
2016-08-16	37.090	37.130	36.780	36.890	36.890	602,853
2016-08-15	35.720	37.220	35.654	37.150	37.150	507,981
2016-08-12	36.110	36.170	35.630	35.740	35.740	399,083
2016-08-11	36.050	36.230	35.850	36.100	36.100	317,182
2016-08-10	36.030	36.300	35.730	35.840	35.840	420,577
2016-08-09	35.960	36.600	35.850	36.020	36.020	470,645
2016-08-08	36.120	36.300	35.460	35.860	35.860	333,663
2016-08-05	35.380	36.090	35.151	36.000	36.000	733,851
2016-08-04	33.970	35.540	33.960	35.140	35.140	1,234,065
2016-08-03	32.790	34.060	32.750	33.880	33.880	944,261
2016-08-02	34.500	34.750	32.335	33.130	33.130	2,613,312
2016-08-01	36.430	37.310	35.055	35.700	35.700	885,965
2016-07-29	37.580	38.050	37.450	37.790	37.790	447,515
2016-07-28	37.520	37.810	37.350	37.560	37.560	206,925
2016-07-27	37.200	37.850	37.010	37.530	37.530	269,137
2016-07-26	37.750	37.950	36.480	37.160	37.160	590,301
2016-07-25	37.800	37.830	37.535	37.690	37.690	144,549
2016-07-22	37.720	37.980	37.130	37.950	37.950	213,604
2016-07-21	37.900	38.200	37.510	37.730	37.730	213,477
2016-07-20	37.160	37.900	37.060	37.870	37.870	210,376
2016-07-19	37.180	37.380	37.030	37.140	37.140	188,383

← NewerPage 43 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.