Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 127.51 | 131.30 | 127.48 | 129.07 | 129.07 | 961,100 |
| 2025-05-12 | 127.96 | 130.81 | 124.79 | 127.21 | 127.21 | 1,697,900 |
| 2025-05-09 | 120.86 | 121.95 | 119.92 | 121.09 | 121.09 | 561,800 |
| 2025-05-08 | 117.27 | 122.08 | 117.22 | 120.59 | 120.59 | 888,000 |
| 2025-05-07 | 114.59 | 116.88 | 113.96 | 116.05 | 116.05 | 970,000 |
| 2025-05-06 | 115.59 | 117.04 | 113.50 | 113.75 | 113.75 | 598,100 |
| 2025-05-05 | 113.94 | 117.68 | 113.92 | 116.60 | 116.60 | 754,500 |
| 2025-05-02 | 115.00 | 115.99 | 113.12 | 114.56 | 114.56 | 1,090,000 |
| 2025-05-01 | 114.05 | 116.46 | 112.05 | 112.67 | 112.67 | 1,030,500 |
| 2025-04-30 | 110.05 | 115.76 | 109.20 | 114.38 | 114.38 | 1,575,700 |
| 2025-04-29 | 112.00 | 113.30 | 111.20 | 113.24 | 113.24 | 1,051,600 |
| 2025-04-28 | 113.05 | 114.93 | 111.66 | 113.45 | 113.45 | 734,300 |
| 2025-04-25 | 113.19 | 114.37 | 112.12 | 112.89 | 112.89 | 551,900 |
| 2025-04-24 | 111.36 | 114.76 | 111.05 | 113.81 | 113.81 | 634,600 |
| 2025-04-23 | 113.81 | 116.48 | 109.94 | 110.06 | 110.06 | 588,100 |
| 2025-04-22 | 107.33 | 111.95 | 107.33 | 110.67 | 110.67 | 743,300 |
| 2025-04-21 | 109.46 | 110.00 | 104.90 | 106.58 | 106.58 | 805,300 |
| 2025-04-17 | 112.53 | 112.84 | 110.68 | 111.72 | 111.72 | 590,100 |
| 2025-04-16 | 111.74 | 113.47 | 109.32 | 110.65 | 110.65 | 622,200 |
| 2025-04-15 | 112.92 | 114.64 | 111.65 | 113.03 | 113.03 | 597,100 |
| 2025-04-14 | 115.65 | 115.65 | 112.12 | 113.43 | 113.43 | 990,800 |
| 2025-04-11 | 108.16 | 110.89 | 106.24 | 110.25 | 110.25 | 767,523 |
| 2025-04-10 | 111.67 | 112.35 | 104.75 | 108.41 | 108.41 | 1,331,130 |
| 2025-04-09 | 99.620 | 115.00 | 99.500 | 114.65 | 114.65 | 1,879,614 |
| 2025-04-08 | 113.79 | 114.17 | 100.55 | 101.92 | 101.92 | 1,656,647 |
| 2025-04-07 | 109.07 | 116.00 | 105.50 | 110.65 | 110.65 | 1,286,731 |
| 2025-04-04 | 112.00 | 113.55 | 105.41 | 111.86 | 111.86 | 1,877,631 |
| 2025-04-03 | 120.23 | 121.75 | 115.40 | 115.64 | 115.64 | 1,492,673 |
| 2025-04-02 | 124.34 | 128.80 | 124.34 | 128.18 | 128.18 | 647,358 |
| 2025-04-01 | 125.09 | 126.79 | 122.86 | 126.33 | 126.33 | 825,303 |
| 2025-03-31 | 125.32 | 127.92 | 122.95 | 126.65 | 126.65 | 694,153 |
| 2025-03-28 | 130.00 | 130.68 | 126.17 | 127.09 | 127.09 | 596,525 |
| 2025-03-27 | 133.41 | 133.56 | 130.99 | 131.09 | 131.09 | 749,260 |
| 2025-03-26 | 135.85 | 136.56 | 132.50 | 133.83 | 133.83 | 916,064 |
| 2025-03-25 | 137.25 | 138.93 | 135.21 | 136.17 | 136.17 | 848,468 |
| 2025-03-24 | 135.98 | 138.66 | 134.81 | 137.67 | 137.67 | 819,960 |
| 2025-03-21 | 131.41 | 132.22 | 130.07 | 131.52 | 131.52 | 1,064,347 |
| 2025-03-20 | 132.27 | 135.47 | 132.21 | 133.36 | 133.36 | 514,139 |
| 2025-03-19 | 132.37 | 135.51 | 131.27 | 133.67 | 133.67 | 629,916 |
| 2025-03-18 | 132.01 | 132.75 | 129.91 | 131.89 | 131.89 | 676,342 |
| 2025-03-17 | 131.27 | 135.63 | 131.27 | 132.48 | 132.48 | 617,208 |
| 2025-03-14 | 130.31 | 131.68 | 129.47 | 130.41 | 130.41 | 730,859 |
| 2025-03-13 | 130.99 | 132.29 | 126.87 | 127.74 | 127.74 | 537,541 |
| 2025-03-12 | 132.50 | 133.52 | 130.00 | 131.27 | 131.27 | 682,684 |
| 2025-03-11 | 131.47 | 133.51 | 128.90 | 131.34 | 131.34 | 936,659 |
| 2025-03-10 | 134.82 | 136.81 | 130.43 | 131.40 | 131.40 | 1,070,055 |
| 2025-03-07 | 130.36 | 137.57 | 130.15 | 136.58 | 136.58 | 1,305,399 |
| 2025-03-06 | 128.28 | 132.89 | 127.24 | 130.89 | 130.89 | 872,608 |
| 2025-03-05 | 129.05 | 131.59 | 127.91 | 130.07 | 130.07 | 872,419 |
| 2025-03-04 | 129.14 | 130.88 | 126.71 | 127.72 | 127.72 | 1,376,685 |
| 2025-03-03 | 136.68 | 137.27 | 130.05 | 130.88 | 130.88 | 852,955 |
| 2025-02-28 | 136.42 | 137.54 | 134.04 | 136.15 | 136.15 | 732,642 |
| 2025-02-27 | 139.81 | 140.05 | 135.78 | 136.24 | 136.24 | 790,207 |
| 2025-02-26 | 140.28 | 141.22 | 138.34 | 139.14 | 139.14 | 487,310 |
| 2025-02-25 | 138.05 | 139.67 | 136.63 | 138.78 | 138.78 | 572,677 |
| 2025-02-24 | 138.60 | 140.62 | 136.96 | 138.43 | 138.43 | 642,065 |
| 2025-02-21 | 139.39 | 139.39 | 136.32 | 138.04 | 138.04 | 850,438 |
| 2025-02-20 | 142.20 | 142.35 | 137.54 | 138.57 | 138.57 | 940,184 |
| 2025-02-19 | 143.24 | 143.68 | 140.68 | 142.42 | 142.42 | 1,005,414 |
| 2025-02-18 | 146.51 | 148.00 | 142.57 | 143.87 | 143.87 | 949,985 |
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.