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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	140.55	146.04	146.04	148.85	139.45	1.18M
November 20, 2025	152.2	140.22	140.22	155	139.8	1.33M
November 19, 2025	143.82	147.26	147.26	148.18	143.55	1.06M
November 18, 2025	139.11	142.46	142.46	144.53	137.6	1.39M
November 17, 2025	150.03	140.51	140.51	150.39	138.93	1.68M
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

Generac Holdings Inc. (GNRC) NYSE