Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.10 | 199.99 | 190.87 | 192.68 | 192.68 | 999,872 |
| 2026-10-15 | 192.04 | 199.70 | 186.08 | 198.40 | 198.40 | 1,414,556 |
| 2026-10-14 | 211.47 | 211.48 | 197.21 | 198.06 | 198.06 | 1,188,714 |
| 2026-10-13 | 213.51 | 217.72 | 207.03 | 214.29 | 214.29 | 1,002,607 |
| 2026-10-12 | 222.77 | 224.22 | 215.19 | 218.37 | 218.37 | 991,071 |
| 2026-10-09 | 227.53 | 227.53 | 220.95 | 224.94 | 224.94 | 967,543 |
| 2026-10-08 | 225.72 | 228.78 | 217.19 | 224.40 | 224.40 | 1,761,388 |
| 2026-10-07 | 219.64 | 222.32 | 215.04 | 221.34 | 221.34 | 879,187 |
| 2026-10-06 | 216.37 | 227.15 | 215.47 | 223.62 | 223.62 | 1,029,564 |
| 2026-10-05 | 215.46 | 216.36 | 211.29 | 215.20 | 215.20 | 931,712 |
| 2026-10-02 | 211.75 | 218.59 | 211.02 | 216.80 | 216.80 | 1,113,757 |
| 2026-10-01 | 206.00 | 209.20 | 201.95 | 207.91 | 207.91 | 984,773 |
| 2026-09-30 | 212.53 | 214.00 | 205.77 | 206.95 | 206.95 | 819,567 |
| 2026-09-29 | 207.90 | 212.41 | 205.25 | 212.22 | 212.22 | 1,277,124 |
| 2026-09-28 | 207.41 | 208.36 | 200.71 | 205.21 | 205.21 | 961,865 |
| 2026-09-25 | 200.03 | 208.90 | 199.84 | 208.14 | 208.14 | 1,179,924 |
| 2026-09-24 | 195.10 | 199.50 | 193.96 | 198.05 | 198.05 | 870,964 |
| 2026-09-23 | 204.39 | 206.29 | 198.78 | 199.42 | 199.42 | 1,116,852 |
| 2026-09-22 | 204.63 | 208.69 | 201.29 | 206.17 | 206.17 | 1,502,504 |
| 2026-09-21 | 210.00 | 212.46 | 203.98 | 204.96 | 204.96 | 1,617,336 |
| 2026-09-18 | 209.52 | 214.85 | 201.58 | 207.44 | 207.44 | 3,054,236 |
| 2026-09-17 | 229.50 | 231.89 | 202.26 | 207.23 | 207.23 | 8,047,470 |
| 2026-09-16 | 177.16 | 179.51 | 173.25 | 175.11 | 175.11 | 1,658,995 |
| 2026-09-15 | 179.43 | 180.00 | 173.84 | 175.03 | 175.03 | 619,386 |
| 2026-09-14 | 179.64 | 179.68 | 174.38 | 176.98 | 176.98 | 1,207,286 |
| 2026-09-11 | 184.86 | 189.42 | 184.01 | 186.99 | 186.99 | 568,761 |
| 2026-09-10 | 183.27 | 184.40 | 181.01 | 181.67 | 181.67 | 656,553 |
| 2026-09-09 | 188.78 | 192.00 | 186.01 | 186.48 | 186.48 | 570,381 |
| 2026-09-08 | 188.27 | 193.31 | 186.31 | 190.21 | 190.21 | 750,580 |
| 2026-09-04 | 183.83 | 187.65 | 183.82 | 187.35 | 187.35 | 605,786 |
| 2026-09-03 | 180.93 | 183.02 | 179.04 | 183.02 | 183.02 | 986,140 |
| 2026-09-02 | 181.69 | 183.78 | 178.31 | 180.76 | 180.76 | 782,528 |
| 2026-09-01 | 182.21 | 184.24 | 178.19 | 181.42 | 181.42 | 948,945 |
| 2026-08-31 | 184.09 | 186.50 | 183.00 | 185.38 | 185.38 | 1,074,138 |
| 2026-08-28 | 198.65 | 199.00 | 183.60 | 183.80 | 183.80 | 2,430,921 |
| 2026-08-27 | 209.77 | 209.81 | 190.56 | 197.29 | 197.29 | 2,346,899 |
| 2026-08-26 | 203.00 | 209.10 | 203.00 | 206.62 | 206.62 | 523,527 |
| 2026-08-25 | 208.44 | 208.44 | 201.28 | 201.78 | 201.78 | 597,442 |
| 2026-08-24 | 203.34 | 204.50 | 199.00 | 203.56 | 203.56 | 890,795 |
| 2026-08-21 | 209.55 | 212.14 | 203.93 | 205.98 | 205.98 | 751,368 |
| 2026-08-20 | 207.21 | 210.59 | 204.39 | 206.75 | 206.75 | 746,118 |
| 2026-08-19 | 212.60 | 212.60 | 203.08 | 210.81 | 210.81 | 911,750 |
| 2026-08-18 | 214.60 | 216.22 | 211.12 | 211.56 | 211.56 | 855,146 |
| 2026-08-17 | 220.31 | 223.04 | 218.96 | 221.25 | 221.25 | 617,282 |
| 2026-08-14 | 216.57 | 221.09 | 215.00 | 219.30 | 219.30 | 607,806 |
| 2026-08-13 | 221.71 | 225.34 | 215.00 | 216.66 | 216.66 | 1,116,655 |
| 2026-08-12 | 222.90 | 224.60 | 218.70 | 221.90 | 221.90 | 979,882 |
| 2026-08-11 | 209.28 | 218.09 | 209.12 | 215.86 | 215.86 | 858,837 |
| 2026-08-10 | 213.70 | 214.89 | 206.08 | 206.09 | 206.09 | 630,460 |
| 2026-08-07 | 214.00 | 216.91 | 210.58 | 212.22 | 212.22 | 664,006 |
| 2026-08-06 | 214.91 | 222.88 | 210.06 | 211.18 | 211.18 | 1,061,220 |
| 2026-08-05 | 218.39 | 226.00 | 217.37 | 217.41 | 217.41 | 1,568,987 |
| 2026-08-04 | 210.01 | 219.96 | 206.22 | 218.63 | 218.63 | 1,682,804 |
| 2026-08-03 | 195.27 | 205.79 | 193.70 | 201.21 | 201.21 | 1,536,238 |
| 2026-07-31 | 197.44 | 202.90 | 190.27 | 197.11 | 197.11 | 1,527,885 |
| 2026-07-30 | 201.33 | 205.48 | 189.81 | 191.91 | 191.91 | 2,026,662 |
| 2026-07-29 | 210.00 | 210.00 | 191.76 | 195.19 | 195.19 | 2,729,017 |
| 2026-07-28 | 194.58 | 196.42 | 187.55 | 195.60 | 195.60 | 1,859,430 |
| 2026-07-27 | 204.39 | 207.27 | 192.95 | 197.54 | 197.54 | 1,405,006 |
| 2026-07-24 | 209.39 | 210.40 | 197.51 | 202.01 | 202.01 | 1,072,391 |
Page 1 of 5 · 250 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.