Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	82.56	83.57	82.30	82.31	82.31	-0.68%	776,574
Nov 25, 2025	81.44	83.02	81.16	82.87	82.87	2.51%	695,207
Nov 24, 2025	82.26	82.41	80.82	80.84	80.84	-1.75%	1,866,278
Nov 21, 2025	79.87	82.77	79.36	82.28	82.28	3.26%	1,218,041
Nov 20, 2025	80.35	80.59	79.04	79.68	79.68	0.40%	1,149,389
Nov 19, 2025	79.20	79.72	78.88	79.36	79.36	0.28%	864,075
Nov 18, 2025	78.87	79.80	78.87	79.14	79.14	-0.18%	926,732
Nov 17, 2025	80.12	80.79	79.22	79.28	79.28	-1.09%	945,363
Nov 14, 2025	80.81	81.03	80.04	80.15	80.15	-1.27%	800,666
Nov 13, 2025	82.42	83.45	81.07	81.18	81.18	-1.64%	1,380,115
Nov 12, 2025	81.97	82.94	81.65	82.53	82.53	0.62%	1,190,043
Nov 11, 2025	82.11	82.46	81.62	82.02	82.02	0.29%	689,020
Nov 10, 2025	81.78	82.23	80.98	81.78	81.78	0.16%	662,251
Nov 7, 2025	80.91	81.84	80.50	81.65	81.65	0.50%	571,750
Nov 6, 2025	82.18	82.98	81.17	81.24	81.24	-1.19%	678,094
Nov 5, 2025	81.66	82.66	81.09	82.22	82.22	0.66%	785,314
Nov 4, 2025	81.30	81.96	80.71	81.68	81.68	0.27%	892,575
Nov 3, 2025	81.41	81.81	80.31	81.46	81.46	-0.38%	857,619
Oct 31, 2025	80.22	81.97	80.05	81.77	81.77	1.38%	2,260,767
Oct 30, 2025	80.50	81.89	80.47	80.66	80.66	-0.17%	745,740
Oct 29, 2025	81.02	82.03	80.44	80.80	80.80	-0.72%	876,880
Oct 28, 2025	82.35	82.35	81.30	81.39	81.39	-0.68%	974,430
Oct 27, 2025	82.68	83.26	81.85	81.95	81.95	-0.55%	870,400
Oct 24, 2025	82.07	82.68	81.05	82.40	82.40	0.89%	1,252,128
Oct 23, 2025	82.60	82.70	79.67	81.67	81.67	0.07%	1,417,142
Oct 22, 2025	83.71	83.78	81.30	81.61	81.61	-2.68%	1,104,234
Oct 21, 2025	82.28	84.40	82.07	83.86	83.86	1.85%	830,433
Oct 20, 2025	82.41	82.88	81.87	82.34	82.34	0.05%	446,440
Oct 17, 2025	81.44	82.36	81.39	82.30	82.03	0.89%	676,711
Oct 16, 2025	82.35	82.66	81.13	81.57	81.30	-0.81%	534,465
Oct 15, 2025	82.35	82.82	81.33	82.24	81.97	0.33%	818,251
Oct 14, 2025	80.19	82.16	79.88	81.97	81.70	1.17%	628,008
Oct 13, 2025	80.94	81.56	80.66	81.02	80.75	0.98%	789,765
Oct 10, 2025	82.25	82.38	79.98	80.23	79.96	-1.96%	1,002,899
Oct 9, 2025	83.74	83.92	81.54	81.83	81.56	-2.05%	1,011,424
Oct 8, 2025	83.81	83.88	83.23	83.54	83.26	0.10%	580,385
Oct 7, 2025	85.11	85.11	83.33	83.46	83.18	-1.52%	501,866
Oct 6, 2025	85.02	85.26	84.27	84.75	84.47	-0.01%	408,173
Oct 3, 2025	84.83	85.44	84.61	84.76	84.48	-0.12%	618,072
Oct 2, 2025	84.39	85.21	83.97	84.86	84.58	0.39%	638,419
Oct 1, 2025	84.61	85.11	83.99	84.53	84.25	-0.51%	624,149
Sep 30, 2025	84.32	85.09	84.24	84.96	84.68	0.56%	515,869
Sep 29, 2025	85.25	85.49	84.28	84.49	84.21	-0.26%	455,751
Sep 26, 2025	84.40	84.79	83.86	84.71	84.43	0.80%	501,476
Sep 25, 2025	83.86	84.24	83.55	84.04	83.76	-0.08%	808,214
Sep 24, 2025	85.00	85.51	84.09	84.11	83.83	-1.00%	695,846
Sep 23, 2025	84.91	85.50	84.51	84.96	84.68	0.59%	761,386
Sep 22, 2025	84.46	84.84	83.65	84.46	84.18	-0.21%	630,855
Sep 19, 2025	84.87	85.02	84.30	84.64	84.36	-0.47%	1,886,139
Sep 18, 2025	84.94	85.75	84.50	85.04	84.76	0.28%	633,224