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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	189.59	190.55	190.55	192	187.51	693,669
August 20, 2025	197.11	189.65	189.65	199.08	188.28	1.22M
August 19, 2025	198.55	199.08	199.08	201.71	198.09	698,911
August 18, 2025	199.2	198.14	198.14	200.19	197.67	965,047
August 15, 2025	199.72	198.8	198.8	201.71	197	1M
August 14, 2025	200.38	198.97	198.97	202.37	196.82	789,824
August 13, 2025	199.9	202.85	202.85	203.25	197.33	974,228
August 12, 2025	196.8	198.86	198.86	199.78	195.38	949,709
August 11, 2025	199.49	196.52	196.52	200.41	194.67	833,100
August 08, 2025	194.2	196.25	196.25	196.86	193.54	719,681
August 07, 2025	196.13	193.52	193.52	197.96	192.22	790,500
August 06, 2025	195.24	193.91	193.91	195.49	192.81	745,058
August 05, 2025	196.4	197.28	197.28	199.85	194.8	983,713
August 04, 2025	195.34	196.43	196.43	196.57	192.45	1.21M
August 01, 2025	188.99	193.63	193.63	195.41	186.53	2.06M
July 31, 2025	181	194.69	194.69	197.18	179.26	3.48M
July 30, 2025	165	181	181	181.9	154.49	4.93M
July 29, 2025	157.33	151.32	151.32	157.59	150.67	1.72M
July 28, 2025	156.97	155.46	155.46	157.09	154.34	994,822
July 25, 2025	154.79	156.96	156.96	157.33	153.59	823,033
July 24, 2025	152.78	153.39	153.39	154.47	152.15	524,449
July 23, 2025	151.54	152.92	152.92	153.68	150.62	710,424
July 22, 2025	149	150.29	150.29	151.3	148.16	1.18M
July 21, 2025	154.28	150.25	150.25	154.77	150.2	861,800
July 18, 2025	150.77	153.11	153.11	153.89	149.57	836,502
July 17, 2025	147.65	149.74	149.74	150.85	147.08	592,626
July 16, 2025	147.11	146.72	146.72	147.79	144.62	755,004
July 15, 2025	150.06	146.81	146.81	150.06	146.53	756,729
July 14, 2025	150.29	148.69	148.69	151.24	148.44	685,339
July 11, 2025	150.28	150.42	150.42	151.76	149.61	661,990
July 10, 2025	150.51	151.99	151.99	154.29	150.39	945,600
July 09, 2025	150.77	150.92	150.92	151.99	148.82	631,338
July 08, 2025	148.64	149.2	149.2	150.48	147.07	861,482
July 07, 2025	151.23	148.33	148.33	152.61	147.54	1.15M
July 03, 2025	150.46	152.37	152.37	153.3	150.01	716,900
July 02, 2025	147.54	150.62	150.62	151	146.92	1.42M
July 01, 2025	140.75	146.61	146.61	147.95	140.75	994,230
June 30, 2025	142.8	143.21	143.21	143.9	142.35	1.03M
June 27, 2025	143.15	142.41	142.41	143.46	140.75	1.92M
June 26, 2025	139.84	142.31	142.31	143.7	139.84	1.34M
June 25, 2025	135.98	139.42	139.42	139.71	134.55	1.67M
June 24, 2025	134.49	135.98	135.98	136.31	132.91	1.14M
June 23, 2025	127.02	133.53	133.53	133.87	126.72	1.4M
June 20, 2025	126.75	127.34	127.34	128.2	125.8	1.35M
June 18, 2025	124.17	125.52	125.52	126.52	124.16	577,882
June 17, 2025	125.42	124.01	124.01	126.25	123.94	622,418
June 16, 2025	127.13	126.32	126.32	127.19	125.48	622,756
June 13, 2025	126.65	124.72	124.72	127.32	123.66	786,500
June 12, 2025	128.4	128.39	128.39	130	127.71	647,000
June 11, 2025	131.45	129.78	129.78	132	128.91	1.12M

Generac Holdings Inc. (GNRC) NYSE