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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	154.47	156.02	156.02	156.93	153.37	541,459
December 24, 2024	153.5	154.7	154.7	154.72	152.15	328,900
December 23, 2024	155.69	154.28	154.28	156.65	153.35	552,743
December 20, 2024	154.58	156.26	156.26	158.42	154.02	1.4M
December 19, 2024	159.35	156.12	156.12	160.79	155.87	813,580
December 18, 2024	166.14	157.79	157.79	167	157.61	606,043
December 17, 2024	165.5	165.11	165.11	166.78	164.01	500,787
December 16, 2024	167.46	167.17	167.17	168.99	165.98	582,228
December 13, 2024	172.4	170.29	170.29	172.4	168.72	116,333
December 12, 2024	172	173.62	173.62	174.09	171	475,815
December 11, 2024	174.19	171.78	171.78	174.31	171.32	548,400
December 10, 2024	175.79	171.35	171.35	176.48	170.91	862,745
December 09, 2024	180.72	180.34	180.34	180.81	180.34	5,076
December 06, 2024	181.47	179.22	179.22	182.25	177.86	554,220
December 05, 2024	183.32	179.98	179.98	184.16	179.74	560,472
December 04, 2024	187.08	182.57	182.57	187.8	179	934,504
December 03, 2024	187.29	186.86	186.86	188.75	184.76	723,853
December 02, 2024	189.83	187.45	187.45	190	186.78	431,736
November 29, 2024	191.56	188.2	188.2	192.06	187.31	309,702
November 27, 2024	193.07	190.17	190.17	194	189.89	74,000
November 26, 2024	190.77	192.26	192.26	192.35	189	511,689
November 25, 2024	190.97	191.68	191.68	194.16	189.98	688,529
November 22, 2024	183.52	189.08	189.08	189.23	183.52	859,380
November 21, 2024	180.5	183.52	183.52	185.83	179.12	494,127
November 20, 2024	179.41	180.19	180.19	180.19	177.34	463,325
November 19, 2024	180.25	179.94	179.94	183.78	179.56	524,864
November 18, 2024	181.68	181.94	181.94	184.63	181.18	932,800
November 15, 2024	184.96	181.82	181.82	185.83	180.17	1.23M
November 14, 2024	191.29	186.34	186.34	192.33	185.71	691,100
November 13, 2024	191.32	191.04	191.04	195.64	190.33	710,259
November 12, 2024	192.97	190.32	190.32	194.65	187.58	617,414
November 11, 2024	191.02	195.11	195.11	195.94	188.79	746,713
November 08, 2024	186.7	189.35	189.35	190.42	185.85	782,576
November 07, 2024	183.5	186.71	186.71	188.09	182.4	945,046
November 06, 2024	186	183.5	183.5	188.3	181.3	2.29M
November 05, 2024	171	181.81	181.81	182.31	171	1.68M
November 04, 2024	168.07	170.74	170.74	171.86	168	768,846
November 01, 2024	166.6	168.91	168.91	172.74	165.94	1.05M
October 31, 2024	160.5	165.81	165.81	169.74	157.01	235,181
October 30, 2024	164.15	165.15	165.15	166.34	163.27	1.07M
October 29, 2024	164	165.6	165.6	165.9	162.2	600,997
October 28, 2024	164.4	165.65	165.65	166.66	164.4	499,200
October 25, 2024	167.27	164.4	164.4	167.27	164.1	515,237
October 24, 2024	166.96	166.05	166.05	167.6	163.5	409,156
October 23, 2024	164.82	166.18	166.18	167.64	164.18	618,008
October 22, 2024	168.23	167.44	167.44	168.23	165.29	729,687
October 21, 2024	167.43	166.65	166.65	168.57	164.63	591,663
October 18, 2024	169.63	167.28	167.28	169.63	165.78	563,840
October 17, 2024	175.86	168.46	168.46	176.14	167.62	784,827
October 16, 2024	173.11	174.21	174.21	175.6	171	800,647
October 15, 2024	173.21	170.22	170.22	173.46	169.89	576,900
October 14, 2024	173.33	173.71	173.71	174.38	169.74	671,171
October 11, 2024	166	173.59	173.59	173.9	164.9	1.2M
October 10, 2024	165.47	166.32	166.32	170.82	164.51	1.3M
October 09, 2024	175.86	172.29	172.29	175.86	168.64	1.24M
October 08, 2024	170.47	171.1	171.1	172.81	168.75	1.27M
October 07, 2024	163.75	173.82	173.82	175.69	162.68	2.49M
October 04, 2024	161.19	160.18	160.18	161.19	157.3	520,048
October 03, 2024	161.05	158.02	158.02	161.83	157.44	754,753
October 02, 2024	157.12	161.96	161.96	162.12	156.08	737,180

Generac Holdings Inc. (GNRC) NYSE