Generac Holdings Inc. - GNRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	227	229.19	229.19	231.52	224.95	1.13M
February 19, 2026	227.58	227.47	227.47	231.17	225.73	815,300
February 18, 2026	232.66	228.35	228.35	233.05	224.38	1.55M
February 17, 2026	224.77	233.46	233.46	236	223.01	1.81M
February 13, 2026	215.63	224.45	224.45	227.19	213.21	2.86M
February 12, 2026	218.74	215.73	215.73	229.16	214.45	2.57M
February 11, 2026	192.01	214.99	214.99	220.76	190	4.28M
February 10, 2026	185.89	182.3	182.3	186.51	182	1.48M
February 09, 2026	183.6	185.83	185.83	186	180.87	930,098
February 06, 2026	175.88	183.53	183.53	183.93	175.88	995,938
February 05, 2026	174	172.37	172.37	176.77	169.85	997,400
February 04, 2026	175.48	177.18	177.18	182.41	173.01	1.11M
February 03, 2026	171.64	173.28	173.28	178.08	169.69	895,609
February 02, 2026	166.91	170.96	170.96	173	164.33	935,366
January 30, 2026	167.33	168.04	168.04	173.93	167.12	1.18M
January 29, 2026	175.05	170.01	170.01	175.48	166.99	885,225
January 28, 2026	170.51	174.17	174.17	175.28	170.43	873,536
January 27, 2026	167.11	170.45	170.45	171.15	165.68	716,732
January 26, 2026	173.09	167.11	167.11	173.42	161.4	1.85M
January 23, 2026	175.9	173.01	173.01	177	170.86	1.15M
January 22, 2026	177.91	175.34	175.34	180.22	173	1.77M
January 21, 2026	166.93	172.06	172.06	174.63	166	1.54M
January 20, 2026	156.21	162.06	162.06	167.97	155.44	1.14M
January 16, 2026	162.12	160.85	160.85	162.12	159.41	608,993
January 15, 2026	163.18	161.43	161.43	163.53	159.37	962,160
January 14, 2026	157.21	160.26	160.26	160.66	153	1.39M
January 13, 2026	157.44	157.7	157.7	161.18	156.24	870,214
January 12, 2026	152.77	156.6	156.6	157.09	152.77	1.04M
January 09, 2026	151.32	152.78	152.78	153.3	148.44	1.02M
January 08, 2026	145.29	148.79	148.79	151	144.74	1.18M
January 07, 2026	145.63	141.86	141.86	145.63	141.16	682,404
January 06, 2026	148.57	145.25	145.25	148.57	142	1.05M
January 05, 2026	143	148.68	148.68	148.74	142.26	963,022
January 02, 2026	137.98	141.1	141.1	141.99	137.7	656,753
December 31, 2025	137.7	136.37	136.37	138.47	136.25	625,967
December 30, 2025	138.07	137.86	137.86	138.72	137.08	483,055
December 29, 2025	139.39	138.48	138.48	140.2	137.76	800,553
December 26, 2025	140.34	140.56	140.59	141.1	139.34	406,654
December 24, 2025	139.96	140.81	140.81	141.4	139.78	405,552
December 23, 2025	139.71	139.87	139.87	140.89	137.64	830,164
December 22, 2025	139.95	140.05	140.05	141.16	137.6	1.07M
December 19, 2025	142	138.94	138.94	144.96	137.31	3.57M
December 18, 2025	148.84	136.99	136.99	149.8	134.8	2.75M
December 17, 2025	154.9	144.82	144.82	156.45	143.82	1.73M
December 16, 2025	158.42	155.36	155.36	159.52	154.03	534,435
December 15, 2025	162.91	158.43	158.43	162.91	157.2	710,207
December 12, 2025	167.49	160.75	160.75	167.95	158.14	911,237
December 11, 2025	165.61	167.65	167.65	168.12	164.42	473,763
December 10, 2025	161.14	166.57	166.57	167.73	160.02	772,725
December 09, 2025	163.49	160.11	160.11	163.63	160.01	775,970
December 08, 2025	166.5	164.04	164.04	168	163.27	707,400
December 05, 2025	162.7	162.33	162.33	165.5	162.28	763,930
December 04, 2025	159	163.24	163.24	165.83	157.07	710,348
December 03, 2025	154.94	159.17	159.17	159.59	154.77	719,946
December 02, 2025	150.53	155.31	155.31	158.4	147.61	1.39M
December 01, 2025	148.27	149.22	149.22	151.75	148	510,448
November 28, 2025	149.49	151.63	151.63	152.38	148.94	294,131
November 26, 2025	148.13	148.82	148.82	150.6	148.13	557,917
November 25, 2025	145.81	148.56	148.56	149.59	143.61	806,212
November 24, 2025	146.55	144.73	144.73	148.16	143.9	768,300

Generac Holdings Inc. (GNRC) NYSE