Graco Inc. - GGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	82.97	83.45	83.45	84.25	82.54	376,144
December 04, 2025	83	83.42	83.42	83.87	82.55	596,500
December 03, 2025	82.87	82.99	82.99	83.23	82.44	687,308
December 02, 2025	82.66	82.48	82.48	82.96	81.85	694,700
December 01, 2025	81.79	82.25	82.25	83.16	81.32	909,400
November 28, 2025	82.81	82.44	82.44	82.99	82.38	475,145
November 26, 2025	82.56	82.31	82.31	83.57	82.3	776,600
November 25, 2025	81.44	82.87	82.87	83.02	81.16	709,800
November 24, 2025	82.26	80.84	80.84	82.41	80.82	1.92M
November 21, 2025	79.87	82.28	82.28	82.77	79.36	1.22M
November 20, 2025	80.35	79.68	79.68	80.59	79.04	1.15M
November 19, 2025	79.2	79.36	79.36	79.72	78.88	864,075
November 18, 2025	78.87	79.14	79.14	79.8	78.87	926,732
November 17, 2025	80.12	79.28	79.28	80.79	79.22	945,400
November 14, 2025	80.81	80.15	80.15	81.03	80.04	800,700
November 13, 2025	82.42	81.18	81.18	83.45	81.07	1.38M
November 12, 2025	81.97	82.53	82.53	82.94	81.65	1.19M
November 11, 2025	82.11	82.02	82.02	82.46	81.62	689,020
November 10, 2025	81.78	81.78	81.78	82.23	80.98	662,300
November 07, 2025	80.91	81.65	81.65	81.84	80.5	571,800
November 06, 2025	82.18	81.24	81.24	82.98	81.17	678,100
November 05, 2025	81.66	82.22	82.22	82.66	81.09	785,314
November 04, 2025	81.3	81.68	81.68	81.96	80.71	892,600
November 03, 2025	81.41	81.46	81.46	81.81	80.31	857,619
October 31, 2025	80.22	81.77	81.77	81.97	80.05	2.26M
October 30, 2025	80.5	80.66	80.66	81.89	80.47	745,740
October 29, 2025	81.02	80.8	80.8	82.03	80.44	876,900
October 28, 2025	82.35	81.39	81.39	82.35	81.3	974,430
October 27, 2025	82.68	81.95	81.95	83.26	81.85	870,400
October 24, 2025	82.07	82.4	82.4	82.68	81.05	1.25M
October 23, 2025	82.6	81.67	81.67	82.7	79.67	1.42M
October 22, 2025	83.71	81.61	81.61	83.78	81.3	1.1M
October 21, 2025	82.28	83.86	83.86	84.4	82.07	830,433
October 20, 2025	82.41	82.34	82.34	82.88	81.87	446,440
October 17, 2025	81.44	82.3	82.3	82.36	81.39	676,711
October 16, 2025	82.35	81.57	81.57	82.66	81.13	534,500
October 15, 2025	82.35	82.24	82.24	82.82	81.33	818,300
October 14, 2025	80.19	81.97	81.97	82.16	79.88	628,001
October 13, 2025	80.94	81.02	81.02	81.56	80.66	789,800
October 10, 2025	82.25	80.23	80.23	82.38	79.98	1M
October 09, 2025	83.74	81.83	81.83	83.92	81.54	1.01M
October 08, 2025	83.81	83.54	83.54	83.88	83.23	580,400
October 07, 2025	85.11	83.46	83.46	85.11	83.33	501,900
October 06, 2025	85.02	84.75	84.75	85.26	84.27	408,200
October 03, 2025	84.83	84.76	84.76	85.44	84.61	618,072
October 02, 2025	84.39	84.86	84.86	85.21	83.97	638,419
October 01, 2025	84.61	84.53	84.53	85.11	83.99	624,149
September 30, 2025	84.32	84.96	84.96	85.09	84.24	515,900
September 29, 2025	85.25	84.49	84.49	85.49	84.28	455,800
September 26, 2025	84.4	84.71	84.71	84.79	83.86	501,500
September 25, 2025	83.86	84.04	84.04	84.24	83.55	808,214
September 24, 2025	85	84.11	84.11	85.51	84.09	695,846
September 23, 2025	84.91	84.96	84.96	85.5	84.51	761,400
September 22, 2025	84.46	84.46	84.46	84.84	83.65	630,900
September 19, 2025	84.87	84.64	84.64	85.02	84.3	1.89M
September 18, 2025	84.94	85.04	85.04	85.75	84.51	370,368
September 17, 2025	84.89	84.8	84.8	86.58	84.55	717,144
September 16, 2025	84.61	84.75	84.75	84.99	84.26	933,000
September 15, 2025	84.67	84.75	84.75	85.18	84.22	607,953
September 12, 2025	85.62	84.44	84.44	85.68	84.42	555,800

Graco Inc. (GGG) NYSE