Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	38.050	39.590	38.050	39.250	39.250	518,183
2016-04-21	38.410	38.566	37.900	38.180	38.180	356,595
2016-04-20	38.600	38.849	38.240	38.280	38.280	291,194
2016-04-19	38.430	38.670	38.220	38.490	38.490	276,978
2016-04-18	37.930	38.500	37.710	38.220	38.220	314,753
2016-04-15	37.960	38.550	37.842	38.220	38.220	262,864
2016-04-14	38.000	38.280	37.710	38.040	38.040	368,577
2016-04-13	37.290	38.080	37.290	38.020	38.020	292,492
2016-04-12	36.960	37.310	36.494	37.040	37.040	287,546
2016-04-11	36.780	37.440	36.580	36.860	36.860	232,362
2016-04-08	36.740	37.770	36.480	36.610	36.610	305,695
2016-04-07	36.150	36.780	35.840	36.390	36.390	426,345
2016-04-06	36.450	36.700	35.950	36.410	36.410	282,967
2016-04-05	36.540	36.900	36.120	36.470	36.470	309,673
2016-04-04	37.590	37.730	36.690	36.760	36.760	406,525
2016-04-01	36.870	37.670	36.410	37.640	37.640	462,740
2016-03-31	37.590	37.805	37.130	37.240	37.240	389,100
2016-03-30	36.850	37.940	36.850	37.620	37.620	642,257
2016-03-29	35.830	36.990	35.752	36.680	36.680	1,270,502
2016-03-28	36.790	36.870	35.800	35.930	35.930	1,065,248
2016-03-24	36.820	37.230	36.470	36.720	36.720	441,047
2016-03-23	37.780	37.814	37.120	37.120	37.120	527,405
2016-03-22	37.680	38.250	37.450	37.990	37.990	243,888
2016-03-21	38.290	38.480	37.720	37.770	37.770	337,754
2016-03-18	38.250	38.620	37.790	38.510	38.510	1,117,506
2016-03-17	36.690	38.200	36.460	38.040	38.040	768,947
2016-03-16	36.290	36.790	36.030	36.680	36.680	567,830
2016-03-15	36.010	36.620	35.851	36.400	36.400	494,711
2016-03-14	35.870	37.090	35.870	36.380	36.380	745,360
2016-03-11	35.330	35.820	35.200	35.630	35.630	293,276
2016-03-10	35.000	35.170	34.500	35.040	35.040	360,076
2016-03-09	35.170	35.670	34.810	34.920	34.920	428,986
2016-03-08	35.600	35.750	34.980	35.080	35.080	328,866
2016-03-07	34.740	35.990	34.740	35.960	35.960	809,762
2016-03-04	35.200	35.360	34.580	34.910	34.910	489,008
2016-03-03	34.680	35.420	34.361	35.340	35.340	582,885
2016-03-02	34.850	35.030	34.220	34.610	34.610	610,841
2016-03-01	35.080	35.480	34.530	34.990	34.990	664,696
2016-02-29	34.900	35.320	34.340	34.740	34.740	897,531
2016-02-26	34.220	34.950	34.110	34.830	34.830	726,453
2016-02-25	34.730	34.980	33.770	34.120	34.120	864,161
2016-02-24	34.230	34.680	33.720	34.620	34.620	827,670
2016-02-23	34.110	34.670	33.890	34.640	34.640	909,981
2016-02-22	34.420	34.880	33.900	34.120	34.120	844,740
2016-02-19	33.780	34.500	32.740	34.050	34.050	875,993
2016-02-18	32.830	34.070	32.380	33.980	33.980	1,132,566
2016-02-17	33.170	35.000	31.920	32.670	32.670	2,258,714
2016-02-16	31.290	32.820	29.344	32.750	32.750	3,328,353
2016-02-12	28.480	28.550	27.630	27.910	27.910	1,132,860
2016-02-11	27.420	28.450	27.140	28.280	28.280	544,552
2016-02-10	28.020	28.590	27.790	27.970	27.970	625,955
2016-02-09	28.460	28.510	27.800	27.920	27.920	720,120
2016-02-08	28.400	29.020	28.080	28.930	28.930	748,650
2016-02-05	29.010	29.130	28.520	28.750	28.750	773,688
2016-02-04	28.430	29.230	28.310	29.140	29.140	508,363
2016-02-03	28.470	28.470	27.279	28.410	28.410	370,099
2016-02-02	28.920	29.045	28.160	28.260	28.260	436,165
2016-02-01	28.250	29.630	27.960	29.400	29.400	762,560
2016-01-29	27.940	28.420	27.690	28.420	28.420	994,878
2016-01-28	28.420	28.560	27.635	27.750	27.750	710,227

← NewerPage 45 of 70 · 4,200 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.