Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 148.66 | 148.66 | 144.62 | 146.85 | 146.85 | 1,028,977 |
| 2025-02-13 | 152.38 | 152.90 | 146.19 | 146.83 | 146.83 | 1,480,678 |
| 2025-02-12 | 142.39 | 155.14 | 139.30 | 152.45 | 152.45 | 2,798,709 |
| 2025-02-11 | 143.46 | 143.68 | 139.20 | 141.74 | 141.74 | 1,476,299 |
| 2025-02-10 | 143.26 | 146.00 | 142.25 | 145.07 | 145.07 | 838,185 |
| 2025-02-07 | 143.44 | 143.75 | 140.87 | 142.11 | 142.11 | 610,325 |
| 2025-02-06 | 142.07 | 144.44 | 141.25 | 142.71 | 142.71 | 695,640 |
| 2025-02-05 | 143.17 | 143.88 | 141.45 | 142.20 | 142.20 | 534,855 |
| 2025-02-04 | 144.07 | 145.83 | 141.60 | 142.56 | 142.56 | 955,053 |
| 2025-02-03 | 145.15 | 147.39 | 143.24 | 144.58 | 144.58 | 979,681 |
| 2025-01-31 | 152.34 | 153.99 | 149.21 | 149.33 | 149.33 | 630,978 |
| 2025-01-30 | 149.73 | 152.84 | 149.61 | 152.25 | 152.25 | 888,297 |
| 2025-01-29 | 149.70 | 150.30 | 147.64 | 148.12 | 148.12 | 789,680 |
| 2025-01-28 | 155.25 | 155.50 | 144.52 | 149.19 | 149.19 | 1,426,376 |
| 2025-01-27 | 154.50 | 158.97 | 153.49 | 155.30 | 155.30 | 884,557 |
| 2025-01-24 | 157.26 | 159.03 | 156.08 | 157.43 | 157.43 | 739,431 |
| 2025-01-23 | 155.29 | 157.48 | 152.54 | 156.34 | 156.34 | 987,295 |
| 2025-01-22 | 165.00 | 165.24 | 156.79 | 158.72 | 158.72 | 680,644 |
| 2025-01-21 | 163.64 | 165.41 | 161.20 | 164.06 | 164.06 | 550,798 |
| 2025-01-17 | 161.86 | 162.31 | 160.29 | 161.24 | 161.24 | 653,364 |
| 2025-01-16 | 160.50 | 162.00 | 159.65 | 160.28 | 160.28 | 604,130 |
| 2025-01-15 | 164.08 | 165.26 | 159.28 | 160.14 | 160.14 | 468,453 |
| 2025-01-14 | 160.47 | 163.27 | 159.11 | 160.50 | 160.50 | 901,208 |
| 2025-01-13 | 155.28 | 160.16 | 154.56 | 159.68 | 159.68 | 677,223 |
| 2025-01-10 | 156.66 | 158.47 | 153.25 | 157.44 | 157.44 | 822,962 |
| 2025-01-08 | 158.17 | 160.66 | 156.60 | 158.62 | 158.62 | 726,850 |
| 2025-01-07 | 159.97 | 161.61 | 157.19 | 161.00 | 161.00 | 555,434 |
| 2025-01-06 | 160.98 | 162.17 | 159.04 | 160.06 | 160.06 | 659,872 |
| 2025-01-03 | 158.05 | 159.02 | 156.08 | 158.88 | 158.88 | 584,310 |
| 2025-01-02 | 157.50 | 159.04 | 154.49 | 157.00 | 157.00 | 784,572 |
| 2024-12-31 | 155.00 | 156.48 | 154.04 | 155.05 | 155.05 | 610,986 |
| 2024-12-30 | 153.86 | 156.89 | 151.60 | 154.74 | 154.74 | 658,443 |
| 2024-12-27 | 154.92 | 156.92 | 153.17 | 155.67 | 155.67 | 687,139 |
| 2024-12-26 | 154.47 | 156.93 | 153.37 | 156.02 | 156.02 | 541,493 |
| 2024-12-24 | 153.50 | 154.72 | 152.15 | 154.70 | 154.70 | 328,892 |
| 2024-12-23 | 155.69 | 156.65 | 153.35 | 154.28 | 154.28 | 552,743 |
| 2024-12-20 | 154.58 | 158.42 | 154.02 | 156.26 | 156.26 | 1,429,572 |
| 2024-12-19 | 159.35 | 160.79 | 155.87 | 156.12 | 156.12 | 813,580 |
| 2024-12-18 | 166.14 | 167.00 | 157.61 | 157.79 | 157.79 | 606,043 |
| 2024-12-17 | 165.50 | 166.78 | 164.01 | 165.11 | 165.11 | 500,787 |
| 2024-12-16 | 167.46 | 168.99 | 165.98 | 167.17 | 167.17 | 582,228 |
| 2024-12-13 | 172.40 | 172.40 | 165.16 | 167.25 | 167.25 | 1,042,999 |
| 2024-12-12 | 172.00 | 174.09 | 171.00 | 173.62 | 173.62 | 476,542 |
| 2024-12-11 | 174.19 | 174.31 | 171.32 | 171.78 | 171.78 | 548,373 |
| 2024-12-10 | 175.79 | 176.48 | 170.91 | 171.35 | 171.35 | 862,745 |
| 2024-12-09 | 180.72 | 181.22 | 176.62 | 176.91 | 176.91 | 1,385,835 |
| 2024-12-06 | 181.47 | 182.25 | 177.86 | 179.22 | 179.22 | 554,220 |
| 2024-12-05 | 183.32 | 184.16 | 179.74 | 179.98 | 179.98 | 567,446 |
| 2024-12-04 | 187.08 | 187.80 | 179.00 | 182.57 | 182.57 | 934,504 |
| 2024-12-03 | 187.29 | 188.75 | 184.76 | 186.86 | 186.86 | 723,853 |
| 2024-12-02 | 189.83 | 190.00 | 186.78 | 187.45 | 187.45 | 431,736 |
| 2024-11-29 | 191.56 | 192.06 | 187.31 | 188.20 | 188.20 | 309,723 |
| 2024-11-27 | 193.07 | 194.00 | 189.05 | 190.40 | 190.40 | 331,839 |
| 2024-11-26 | 190.77 | 192.35 | 189.00 | 192.26 | 192.26 | 517,623 |
| 2024-11-25 | 190.97 | 194.16 | 189.98 | 191.68 | 191.68 | 688,529 |
| 2024-11-22 | 183.52 | 189.23 | 183.52 | 189.08 | 189.08 | 859,380 |
| 2024-11-21 | 180.50 | 185.83 | 179.12 | 183.52 | 183.52 | 494,127 |
| 2024-11-20 | 179.41 | 180.19 | 177.34 | 180.19 | 180.19 | 463,325 |
| 2024-11-19 | 180.25 | 183.78 | 179.56 | 179.94 | 179.94 | 525,276 |
| 2024-11-18 | 181.68 | 184.63 | 181.18 | 181.94 | 181.94 | 932,759 |
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.