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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Generac Holdings Inc. (GNRC) NYSE