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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	121.81	120.64	120.64	122.18	118.09	870,849
May 30, 2025	123.2	122.13	122.13	123.56	121.2	697,237
May 29, 2025	126	124.28	124.28	126.78	123.6	542,032
May 28, 2025	126.1	124.55	124.55	126.52	124.28	545,000
May 27, 2025	125.87	126.06	126.06	127.5	123.29	723,575
May 23, 2025	121.35	123.55	123.55	124.42	121.35	540,125
May 22, 2025	121.74	123.87	123.87	124.73	120.76	688,276
May 21, 2025	125.77	122.87	122.87	126.34	122.83	581,444
May 20, 2025	127.99	127.26	127.26	129.22	126.88	456,704
May 19, 2025	126.27	128.95	128.95	129.09	125.89	601,103
May 16, 2025	127.55	129.44	129.44	129.93	126.32	696,600
May 15, 2025	127.56	127.46	127.46	128.19	125.99	648,739
May 14, 2025	128.5	128.51	128.51	129.21	127.31	595,182
May 13, 2025	127.51	129.07	129.07	131.3	127.48	952,417
May 12, 2025	127.96	127.21	127.21	130.81	124.79	1.7M
May 09, 2025	120.86	121.09	121.09	121.95	119.92	561,785
May 08, 2025	117.27	120.59	120.59	122.08	117.22	887,777
May 07, 2025	114.59	116.05	116.05	116.88	113.96	970,000
May 06, 2025	115.59	113.75	113.75	117.04	113.5	598,115
May 05, 2025	113.94	116.6	116.6	117.68	113.92	754,547
May 02, 2025	115	114.56	114.56	115.99	113.12	1.09M
May 01, 2025	114.05	112.67	112.67	116.46	112.05	1.03M
April 30, 2025	110.05	114.38	114.38	115.76	109.2	1.58M
April 29, 2025	112	113.24	113.24	113.3	111.2	1.05M
April 28, 2025	113.05	113.45	113.45	114.93	111.66	734,346
April 25, 2025	113.19	112.89	112.89	114.37	112.12	551,947
April 24, 2025	111.36	113.81	113.81	114.76	111.05	634,602
April 23, 2025	113.81	110.06	110.06	116.48	109.94	588,100
April 22, 2025	107.33	110.67	110.67	111.95	107.33	743,300
April 21, 2025	109.46	106.58	106.58	110	104.9	805,300
April 17, 2025	112.53	111.72	111.72	112.84	110.68	590,139
April 16, 2025	111.74	110.65	110.65	113.47	109.32	622,244
April 15, 2025	112.92	113.03	113.03	114.64	111.65	597,508
April 14, 2025	115.65	113.43	113.43	115.65	112.12	990,902
April 11, 2025	108.16	110.25	110.25	110.89	106.24	767,422
April 10, 2025	111.67	108.41	108.41	112.35	104.75	1.33M
April 09, 2025	99.62	114.65	114.65	115	99.5	1.88M
April 08, 2025	113.79	101.92	101.92	114.17	100.55	1.66M
April 07, 2025	109.07	110.65	110.65	116	105.5	1.29M
April 04, 2025	112	111.86	111.86	113.55	105.41	1.88M
April 03, 2025	120.23	115.64	115.64	121.75	115.4	1.49M
April 02, 2025	124.34	128.18	128.18	128.8	124.34	647,400
April 01, 2025	125.09	126.33	126.33	126.79	122.86	825,303
March 31, 2025	125.32	126.65	126.65	127.92	122.95	694,153
March 28, 2025	130	127.09	127.09	130.68	126.17	595,993
March 27, 2025	133.41	131.09	131.09	133.56	130.99	749,260
March 26, 2025	135.85	133.83	133.83	136.56	132.5	916,100
March 25, 2025	137.25	136.17	136.17	138.93	135.21	848,500
March 24, 2025	135.98	137.67	137.67	138.66	134.81	819,960
March 21, 2025	131.41	131.52	131.52	132.22	130.07	1.06M
March 20, 2025	132.27	133.36	133.36	135.47	132.21	514,139
March 19, 2025	132.37	133.67	133.67	135.51	131.27	629,916
March 18, 2025	132.01	131.89	131.89	132.75	129.91	676,342
March 17, 2025	131.27	132.48	132.48	135.63	131.27	617,208
March 14, 2025	130.31	130.41	130.41	131.68	129.47	730,822
March 13, 2025	130.99	127.74	127.74	132.29	126.87	537,520
March 12, 2025	132.5	131.27	131.27	133.52	130	682,404
March 11, 2025	131.47	131.34	131.34	133.51	128.9	936,659
March 10, 2025	134.82	131.4	131.4	136.81	130.43	1.06M
March 07, 2025	130.36	136.58	136.58	137.57	130.15	1.29M

Generac Holdings Inc. (GNRC) NYSE