Graco Inc. - GGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.05	93.09	93.09	94.07	92.33	868,976
February 19, 2026	93.01	93.02	93.02	93.53	92.64	731,912
February 18, 2026	93.74	93.42	93.42	94.52	93.15	824,445
February 17, 2026	94.26	94.3	94.3	94.81	93.41	950,100
February 13, 2026	94.3	94.67	94.67	95.35	93.58	985,900
February 12, 2026	94.96	94.28	94.28	95.69	93.98	1.23M
February 11, 2026	94.67	94.48	94.48	95.39	93.74	949,800
February 10, 2026	93.03	94.22	94.22	94.62	91.71	1.05M
February 09, 2026	92.44	92.75	92.75	93.29	92.04	1.03M
February 06, 2026	93	92.76	92.76	93.77	92.07	2.08M
February 05, 2026	91.94	92.42	92.42	92.84	90.98	1.55M
February 04, 2026	89.57	91.58	91.58	91.8	88.67	1.93M
February 03, 2026	88.08	88.79	88.79	89.7	87.54	1.16M
February 02, 2026	87.29	88.48	88.48	88.62	86.73	985,631
January 30, 2026	87.14	87.33	87.33	87.55	86.29	1.63M
January 29, 2026	87.65	87.58	87.58	87.88	86.35	1.48M
January 28, 2026	87.76	86.83	86.83	87.94	86.28	1.12M
January 27, 2026	88	87.65	87.65	89.66	86.45	1.61M
January 26, 2026	86.9	86.76	86.76	87.32	86.15	1.1M
January 23, 2026	87.5	86.55	86.55	87.57	86.18	675,220
January 22, 2026	87.29	87.54	87.54	87.82	86.75	1.03M
January 21, 2026	85.55	87.02	87.02	87.8	84.77	922,088
January 20, 2026	86.62	84.86	84.86	87.03	84.77	1.44M
January 16, 2026	87.11	87.92	87.92	88.04	86.54	809,030
January 15, 2026	87	87.55	87.55	87.63	86.58	846,800
January 14, 2026	86.06	86.68	86.68	86.89	85.58	668,200
January 13, 2026	85.69	86.04	86.04	86.25	85.36	566,109
January 12, 2026	85.71	85.64	85.64	86.18	85.11	815,200
January 09, 2026	85.78	85.95	85.95	86.32	85.32	755,445
January 08, 2026	82.82	85.19	85.19	85.32	82.54	940,018
January 07, 2026	84.89	83.14	83.14	84.89	82.81	708,141
January 06, 2026	83.08	84.72	84.72	85.03	82.74	491,507
January 05, 2026	82.51	83.51	83.51	84.68	81.91	613,621
January 02, 2026	82.1	82.64	82.64	82.8	81.68	533,300
December 31, 2025	82.84	81.97	81.97	83.13	81.83	704,809
December 30, 2025	83.19	83.09	83.09	83.39	82.47	343,100
December 29, 2025	83.47	83.26	83.26	83.71	83.09	397,424
December 26, 2025	83.39	83.4	83.4	83.91	82.99	378,200
December 24, 2025	83.73	83.6	83.6	83.78	83.16	182,600
December 23, 2025	83.5	83.46	83.46	83.99	82.82	461,318
December 22, 2025	82.7	83.45	83.45	83.76	81.94	674,928
December 19, 2025	82.84	82.68	82.68	83.13	82.07	1.73M
December 18, 2025	83.58	83.11	83.11	84.32	82.91	946,215
December 17, 2025	82.46	83.16	83.16	83.57	82.12	789,533
December 16, 2025	84.01	82.72	82.72	84.58	82.1	910,549
December 15, 2025	83.85	84.45	84.45	84.52	83.42	988,422
December 12, 2025	84.17	83.58	83.58	84.51	83.26	915,953
December 11, 2025	82.5	83.7	83.7	83.76	81.69	857,306
December 10, 2025	81.06	82.12	82.12	82.62	81	1.17M
December 09, 2025	82.83	81.28	81.28	83.32	81.25	749,400
December 08, 2025	83.24	82.86	82.86	83.53	82.54	683,518
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

Graco Inc. (GGG) NYSE