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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	150.91	151.21	151.21	153.14	149.76	1.28M
November 13, 2025	160.7	154.63	154.63	163.93	154.63	1.33M
November 12, 2025	158.81	162.42	162.42	163.85	157.6	1.13M
November 11, 2025	156.26	157.92	157.92	160.97	154.77	1.28M
November 10, 2025	158	156.64	156.64	159.35	154	1.48M
November 07, 2025	150.55	155.29	155.29	156.15	149.86	1.22M
November 06, 2025	158	153.79	153.79	158.68	153.27	1.24M
November 05, 2025	156.53	159.18	159.18	161.26	156	897,185
November 04, 2025	161.07	156.59	156.59	163.12	156.33	1.43M
November 03, 2025	166.43	163.75	163.75	167.84	161.87	1.28M
October 31, 2025	166.87	168.02	168.02	171.51	165.99	1.41M
October 30, 2025	178.56	165.78	165.78	181.02	164.02	2.35M
October 29, 2025	169.4	180.86	180.86	200.6	167.3	5.02M
October 28, 2025	191.36	190.15	190.15	191.51	187.19	1.58M
October 27, 2025	194.5	190.41	190.41	194.89	188.72	918,319
October 24, 2025	192.71	191.95	191.95	195.2	190.91	816,109
October 23, 2025	183.1	189.04	189.04	191.11	181.7	807,463
October 22, 2025	193	183.09	183.09	193.63	180.32	1.07M
October 21, 2025	193.74	192.5	192.5	195.97	190.5	1.03M
October 20, 2025	193	195.77	195.77	196.92	192.46	679,418
October 17, 2025	190.86	190.49	190.49	193.03	188.12	702,518
October 16, 2025	193.38	192.64	192.64	194.1	188.76	1.07M
October 15, 2025	186.93	191.67	191.67	196.5	186.22	1.86M
October 14, 2025	171.27	183.82	183.82	184.61	170.52	1.42M
October 13, 2025	172.51	174.12	174.12	174.63	171.47	698,309
October 10, 2025	173.49	170.08	170.08	178.69	170.08	1.74M
October 09, 2025	169.69	171.96	171.96	171.97	168.15	745,295
October 08, 2025	167.73	171.33	171.33	171.42	166.47	966,676
October 07, 2025	164.43	166.95	166.95	167.12	163.74	633,407
October 06, 2025	167.53	164.13	164.13	167.53	162.59	725,662
October 03, 2025	170	165.67	165.67	170	163.69	841,355
October 02, 2025	168.26	170.07	170.07	170.52	167.63	458,970
October 01, 2025	167.42	167.89	167.89	168.77	165.12	632,524
September 30, 2025	166.28	167.4	167.4	168.65	166.13	774,071
September 29, 2025	169.14	165.82	165.82	169.14	164.81	875,135
September 26, 2025	165.31	168.27	168.27	168.79	162.89	1.02M
September 25, 2025	163.62	164.26	164.26	165.51	161.68	1.27M
September 24, 2025	167.81	167.36	167.36	172.61	166.78	1.36M
September 23, 2025	186.79	166.77	166.77	187.81	166.17	2.32M
September 22, 2025	181.75	185.86	185.86	186.19	180.59	1.3M
September 19, 2025	182.96	182.28	182.28	184	180.24	1.59M
September 18, 2025	182.55	184.04	184.04	184.46	180.9	848,900
September 17, 2025	183.99	181.29	181.29	184.93	179.55	692,000
September 16, 2025	185.81	183.61	183.61	186.48	180.91	889,650
September 15, 2025	185.9	185.71	185.71	187.61	183.55	756,302
September 12, 2025	187.3	184.39	184.39	189.05	184.36	697,869
September 11, 2025	185.34	187.86	187.86	192.72	184.85	1.43M
September 10, 2025	183.09	185.01	185.01	186.22	182.98	813,348
September 09, 2025	183.98	181.8	181.8	184.57	179.69	763,832
September 08, 2025	181.22	183.97	183.97	185.37	179.8	894,458
September 05, 2025	179.24	181.3	181.3	181.61	176.66	640,788
September 04, 2025	175.46	178.18	178.18	178.38	174.02	745,716
September 03, 2025	178.76	175.14	175.14	179.13	174.88	793,544
September 02, 2025	181.21	179.51	179.51	182.57	177.46	987,235
August 29, 2025	186.55	185.25	185.25	187.08	183.42	831,042
August 28, 2025	187.5	186.92	186.92	188.67	186.36	574,553
August 27, 2025	187.66	186.99	186.99	190.31	186.36	696,705
August 26, 2025	189.7	189.32	189.32	191.97	187.01	855,759
August 25, 2025	194.45	193.28	193.28	195.27	193.08	638,172
August 22, 2025	190.83	194.64	194.64	195.26	190.06	872,331

Generac Holdings Inc. (GNRC) NYSE