Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	37.110	37.310	37.045	37.240	37.240	261,878
2016-07-15	37.160	37.525	36.781	37.210	37.210	337,656
2016-07-14	36.940	37.270	36.830	36.900	36.900	313,306
2016-07-13	37.570	37.720	36.680	36.770	36.770	315,867
2016-07-12	37.600	37.910	37.520	37.570	37.570	300,185
2016-07-11	36.970	37.660	36.970	37.570	37.570	312,810
2016-07-08	35.750	37.010	35.640	36.830	36.830	668,544
2016-07-07	34.930	35.605	34.760	35.390	35.390	215,516
2016-07-06	34.380	34.980	34.020	34.770	34.770	258,664
2016-07-05	35.160	35.370	34.250	34.470	34.470	184,273
2016-07-01	34.880	35.540	34.750	35.430	35.430	215,521
2016-06-30	34.330	34.980	34.070	34.960	34.960	374,381
2016-06-29	34.260	34.600	34.040	34.250	34.250	268,644
2016-06-28	34.210	34.420	33.910	33.930	33.930	360,015
2016-06-27	34.170	34.240	33.140	33.860	33.860	479,372
2016-06-24	34.760	35.340	34.610	34.620	34.620	1,015,016
2016-06-23	36.250	36.650	36.170	36.310	36.310	284,249
2016-06-22	36.530	36.530	35.670	35.700	35.700	483,165
2016-06-21	38.150	38.150	36.310	36.500	36.500	392,139
2016-06-20	37.680	38.190	37.590	38.020	38.020	328,832
2016-06-17	37.000	37.310	36.800	37.040	37.040	727,673
2016-06-16	37.320	37.370	36.890	36.990	36.990	319,609
2016-06-15	37.950	38.230	37.550	37.590	37.590	208,147
2016-06-14	37.480	37.870	37.070	37.700	37.700	296,607
2016-06-13	37.490	38.090	37.260	37.590	37.590	324,521
2016-06-10	38.000	38.000	37.490	37.810	37.810	300,560
2016-06-09	38.620	38.640	38.240	38.520	38.520	254,674
2016-06-08	38.400	39.110	38.251	38.990	38.990	279,720
2016-06-07	38.500	38.580	38.220	38.460	38.460	304,640
2016-06-06	37.650	38.460	37.520	38.370	38.370	366,961
2016-06-03	37.500	37.910	37.120	37.620	37.620	252,524
2016-06-02	37.660	37.715	37.245	37.580	37.580	390,727
2016-06-01	37.870	38.140	37.440	37.780	37.780	381,657
2016-05-31	37.710	38.130	37.250	37.910	37.910	412,339
2016-05-27	37.570	37.750	37.110	37.700	37.700	333,428
2016-05-26	37.450	37.790	37.380	37.580	37.580	295,443
2016-05-25	37.820	37.980	37.240	37.430	37.430	584,233
2016-05-24	36.860	37.880	36.860	37.790	37.790	485,230
2016-05-23	36.040	37.270	35.860	36.860	36.860	641,138
2016-05-20	35.130	36.020	34.980	36.010	36.010	419,049
2016-05-19	35.180	35.530	34.680	35.040	35.040	297,653
2016-05-18	35.210	35.860	35.033	35.420	35.420	273,122
2016-05-17	36.540	37.080	35.160	35.390	35.390	767,144
2016-05-16	35.310	36.700	35.310	36.640	36.640	604,345
2016-05-13	35.320	35.750	35.105	35.270	35.270	593,644
2016-05-12	35.190	35.880	34.985	35.480	35.480	464,924
2016-05-11	35.240	35.430	34.680	34.950	34.950	574,591
2016-05-10	35.060	35.360	34.630	35.290	35.290	389,467
2016-05-09	34.680	35.010	34.410	34.820	34.820	337,906
2016-05-06	34.500	34.910	34.280	34.790	34.790	380,261
2016-05-05	34.930	35.180	33.780	34.660	34.660	541,677
2016-05-04	37.000	37.370	34.180	34.820	34.820	1,478,914
2016-05-03	37.720	37.920	37.210	37.430	37.430	694,385
2016-05-02	38.410	38.460	37.720	37.850	37.850	261,587
2016-04-29	38.300	38.530	37.620	38.120	38.120	326,107
2016-04-28	38.400	38.980	38.210	38.370	38.370	217,353
2016-04-27	38.170	38.930	38.160	38.740	38.740	340,799
2016-04-26	38.140	38.340	37.860	38.100	38.100	468,754
2016-04-25	39.050	39.140	37.650	37.860	37.860	361,286
2016-04-22	38.050	39.590	38.050	39.250	39.250	518,183

← NewerPage 44 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.