Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	34.780	35.000	33.740	33.830	33.830	1,253,625
2015-08-04	34.500	34.850	34.310	34.490	34.490	767,689
2015-08-03	35.040	35.250	34.420	34.500	34.500	734,004
2015-07-31	35.560	35.580	34.970	35.070	35.070	915,925
2015-07-30	35.510	35.560	35.280	35.400	35.400	486,709
2015-07-29	34.670	35.780	34.590	35.640	35.640	524,372
2015-07-28	34.400	34.800	34.160	34.700	34.700	1,131,653
2015-07-27	34.430	34.622	34.020	34.330	34.330	809,386
2015-07-24	35.600	35.675	34.630	34.720	34.720	862,702
2015-07-23	35.970	35.970	35.350	35.670	35.670	846,365
2015-07-22	35.570	35.870	35.440	35.860	35.860	532,843
2015-07-21	35.790	35.970	35.250	35.690	35.690	718,254
2015-07-20	36.000	36.230	35.540	35.850	35.850	572,794
2015-07-17	36.070	36.100	35.430	35.840	35.840	627,577
2015-07-16	35.820	36.090	35.550	36.050	36.050	540,243
2015-07-15	36.160	36.400	35.540	35.620	35.620	524,317
2015-07-14	36.500	36.652	35.930	36.200	36.200	491,481
2015-07-13	36.320	36.600	36.160	36.550	36.550	473,888
2015-07-10	36.300	36.350	35.833	36.050	36.050	712,891
2015-07-09	36.290	36.420	36.120	36.170	36.170	479,267
2015-07-08	36.390	36.780	35.790	36.030	36.030	602,266
2015-07-07	36.680	36.860	36.450	36.670	36.670	606,179
2015-07-06	37.350	37.630	36.740	36.740	36.740	804,830
2015-07-02	38.260	38.550	36.750	37.640	37.640	3,031,629
2015-07-01	40.000	40.210	39.590	39.780	39.780	532,890
2015-06-30	39.990	40.270	39.260	39.750	39.750	454,756
2015-06-29	40.160	40.390	39.750	39.860	39.860	636,375
2015-06-26	40.200	40.985	40.010	40.600	40.600	657,967
2015-06-25	40.370	40.455	39.870	40.080	40.080	567,285
2015-06-24	39.760	40.490	39.610	40.330	40.330	863,791
2015-06-23	39.690	40.095	39.565	39.900	39.900	438,763
2015-06-22	40.040	40.060	39.620	39.810	39.810	442,645
2015-06-19	39.980	40.240	39.730	39.770	39.770	709,473
2015-06-18	40.070	40.430	39.780	39.870	39.870	587,682
2015-06-17	40.350	40.380	39.950	40.020	40.020	398,634
2015-06-16	40.130	40.650	40.052	40.310	40.310	299,520
2015-06-15	40.170	40.630	39.920	40.220	40.220	543,127
2015-06-12	40.390	40.670	40.190	40.520	40.520	597,027
2015-06-11	40.640	40.710	40.210	40.430	40.430	629,529
2015-06-10	40.490	40.910	40.110	40.690	40.690	555,277
2015-06-09	40.460	40.650	40.015	40.390	40.390	494,304
2015-06-08	40.620	41.160	40.490	40.540	40.540	436,157
2015-06-05	41.040	41.254	40.440	40.740	40.740	564,700
2015-06-04	41.450	41.560	40.940	41.180	41.180	685,372
2015-06-03	41.800	42.000	41.320	41.670	41.670	420,138
2015-06-02	41.200	41.792	41.180	41.530	41.530	479,763
2015-06-01	41.980	42.120	40.860	41.250	41.250	718,683
2015-05-29	42.170	42.250	41.400	41.780	41.780	731,560
2015-05-28	42.030	42.265	41.440	42.120	42.120	437,357
2015-05-27	41.920	42.360	41.550	42.220	42.220	353,980
2015-05-26	42.810	42.920	41.620	41.730	41.730	424,997
2015-05-22	43.200	43.470	42.760	43.000	43.000	569,422
2015-05-21	43.480	43.690	42.940	43.320	43.320	936,348
2015-05-20	42.340	43.750	42.105	43.630	43.630	969,152
2015-05-19	42.430	42.505	42.050	42.190	42.190	470,811
2015-05-18	42.520	42.680	41.970	42.570	42.570	471,094
2015-05-15	42.840	43.070	42.350	42.680	42.680	607,875
2015-05-14	42.120	43.340	41.990	42.790	42.790	1,071,847
2015-05-13	41.640	41.890	41.410	41.730	41.730	393,207
2015-05-12	41.320	41.595	41.090	41.400	41.400	615,089

← NewerPage 48 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.