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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	157.21	160.26	160.26	160.66	153	1.39M
January 13, 2026	157.44	157.7	157.7	161.18	156.24	870,214
January 12, 2026	152.77	156.6	156.6	157.09	152.77	1.04M
January 09, 2026	151.32	152.78	152.78	153.3	148.44	1.02M
January 08, 2026	145.29	148.79	148.79	151	144.74	1.18M
January 07, 2026	145.63	141.86	141.86	145.63	141.16	682,404
January 06, 2026	148.57	145.25	145.25	148.57	142	1.05M
January 05, 2026	143	148.68	148.68	148.74	142.26	963,022
January 02, 2026	137.98	141.1	141.1	141.99	137.7	656,753
December 31, 2025	137.7	136.37	136.37	138.47	136.25	625,967
December 30, 2025	138.07	137.86	137.86	138.72	137.08	483,055
December 29, 2025	139.39	138.48	138.48	140.2	137.76	800,553
December 26, 2025	140.34	140.56	140.59	141.1	139.34	406,654
December 24, 2025	139.96	140.81	140.81	141.4	139.78	405,552
December 23, 2025	139.71	139.87	139.87	140.89	137.64	830,164
December 22, 2025	139.95	140.05	140.05	141.16	137.6	1.07M
December 19, 2025	142	138.94	138.94	144.96	137.31	3.57M
December 18, 2025	148.84	136.99	136.99	149.8	134.8	2.75M
December 17, 2025	154.9	144.82	144.82	156.45	143.82	1.73M
December 16, 2025	158.42	155.36	155.36	159.52	154.03	534,435
December 15, 2025	162.91	158.43	158.43	162.91	157.2	710,207
December 12, 2025	167.49	160.75	160.75	167.95	158.14	911,237
December 11, 2025	165.61	167.65	167.65	168.12	164.42	473,763
December 10, 2025	161.14	166.57	166.57	167.73	160.02	772,725
December 09, 2025	163.49	160.11	160.11	163.63	160.01	775,970
December 08, 2025	166.5	164.04	164.04	168	163.27	707,400
December 05, 2025	162.7	162.33	162.33	165.5	162.28	763,930
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

Generac Holdings Inc. (GNRC) NYSE