Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	85.14	85.14	84.42	85.03	85.03	1.26%	517,966
Jun 5, 2025	84.81	84.81	83.69	83.97	83.97	-0.38%	475,315
Jun 4, 2025	84.63	84.69	84.01	84.29	84.29	-0.15%	624,829
Jun 3, 2025	83.59	84.48	83.57	84.42	84.42	0.79%	562,303
Jun 2, 2025	84.45	84.92	82.91	83.76	83.76	-1.06%	688,251
May 30, 2025	84.64	85.16	84.17	84.66	84.66	-0.01%	1,723,119
May 29, 2025	84.47	84.76	83.67	84.67	84.67	0.94%	551,136
May 28, 2025	84.97	85.10	83.66	83.88	83.88	-1.25%	562,214
May 27, 2025	84.56	84.97	83.67	84.94	84.94	1.55%	632,112
May 23, 2025	83.51	84.08	83.15	83.64	83.64	-1.04%	459,095
May 22, 2025	84.48	85.00	83.96	84.52	84.52	-0.12%	545,747
May 21, 2025	85.87	86.33	84.45	84.62	84.62	-2.47%	533,084
May 20, 2025	88.26	88.70	86.37	86.76	86.76	-0.29%	931,226
May 19, 2025	86.39	87.28	86.10	87.01	87.01	-0.29%	477,432
May 16, 2025	86.53	87.38	85.75	87.26	87.26	1.55%	704,469
May 15, 2025	85.04	86.06	84.90	85.93	85.93	1.01%	718,957
May 14, 2025	85.31	85.50	84.62	85.07	85.07	-0.78%	697,843
May 13, 2025	86.86	86.86	85.61	85.74	85.74	-0.81%	1,309,990
May 12, 2025	85.99	86.48	85.24	86.44	86.44	3.81%	773,444
May 9, 2025	83.83	84.23	83.10	83.27	83.27	-0.59%	587,697
May 8, 2025	82.74	84.29	82.30	83.76	83.76	2.17%	813,292
May 7, 2025	81.96	82.42	81.52	81.98	81.98	0.47%	659,596
May 6, 2025	81.67	82.27	81.30	81.60	81.60	-0.75%	790,169
May 5, 2025	82.94	83.32	82.18	82.22	82.22	-1.21%	676,388
May 2, 2025	82.73	83.63	82.47	83.23	83.23	1.90%	518,062
May 1, 2025	81.55	82.60	81.36	81.68	81.68	0.09%	687,226
Apr 30, 2025	81.00	81.84	79.99	81.61	81.61	0.15%	1,086,377
Apr 29, 2025	80.79	81.75	80.23	81.49	81.49	0.21%	979,408
Apr 28, 2025	81.52	82.30	80.99	81.32	81.32	-0.05%	1,031,120
Apr 25, 2025	79.97	81.48	79.72	81.36	81.36	1.07%	1,232,419
Apr 24, 2025	81.48	81.48	78.10	80.50	80.50	1.94%	1,855,080
Apr 23, 2025	80.25	82.07	78.35	78.97	78.97	-0.01%	1,711,522
Apr 22, 2025	77.51	79.24	77.19	78.98	78.98	3.05%	718,425
Apr 21, 2025	77.23	77.78	75.91	76.64	76.64	-2.47%	657,917
Apr 17, 2025	78.50	79.14	78.12	78.58	78.58	0.20%	658,830
Apr 16, 2025	79.12	79.90	77.72	78.42	78.42	-1.01%	927,592
Apr 15, 2025	79.89	80.69	79.14	79.22	79.22	-0.68%	890,196
Apr 14, 2025	79.96	80.82	79.27	79.76	79.76	0.06%	911,829
Apr 11, 2025	78.11	80.47	77.22	79.71	79.44	2.30%	978,213
Apr 10, 2025	77.99	78.78	75.59	77.92	77.65	-1.37%	1,346,757
Apr 9, 2025	72.55	79.39	72.29	79.00	78.73	6.73%	1,398,173
Apr 8, 2025	76.46	77.42	72.93	74.02	73.77	-0.55%	1,540,301
Apr 7, 2025	73.87	77.06	72.06	74.43	74.17	-1.77%	1,890,713
Apr 4, 2025	77.63	78.54	75.64	75.77	75.51	-5.55%	2,023,298
Apr 3, 2025	82.06	82.71	80.12	80.22	79.94	-5.22%	767,353
Apr 2, 2025	83.60	85.15	83.43	84.64	84.35	0.32%	952,218
Apr 1, 2025	83.23	84.40	82.76	84.37	84.08	1.03%	784,990
Mar 31, 2025	82.89	84.10	82.10	83.51	83.22	0.11%	792,109
Mar 28, 2025	84.27	84.86	82.92	83.42	83.13	-1.21%	583,930
Mar 27, 2025	84.99	84.99	83.79	84.44	84.15	-0.19%	791,207