Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.31	86.02	83.83	84.62	84.62	-1.20%	861,564
Apr 1, 2026	84.81	86.06	84.48	85.65	85.65	1.18%	1,354,624
Mar 31, 2026	84.11	85.59	83.12	84.65	84.65	2.06%	1,083,836
Mar 30, 2026	84.32	84.32	82.65	82.94	82.94	-0.98%	976,807
Mar 27, 2026	84.21	84.53	83.44	83.76	83.76	-1.06%	899,187
Mar 26, 2026	85.45	86.50	84.47	84.66	84.66	-1.60%	655,502
Mar 25, 2026	86.42	86.52	84.90	86.04	86.04	0.61%	687,380
Mar 24, 2026	84.37	86.32	84.22	85.52	85.52	0.39%	781,271
Mar 23, 2026	85.75	86.23	84.66	85.19	85.19	1.55%	940,020
Mar 20, 2026	84.28	85.03	83.35	83.89	83.89	-0.46%	1,911,233
Mar 19, 2026	84.19	85.10	83.68	84.28	84.28	-0.52%	1,310,333
Mar 18, 2026	86.26	86.65	84.64	84.72	84.72	-2.23%	1,038,250
Mar 17, 2026	86.98	87.41	85.16	86.65	86.65	0.36%	819,232
Mar 16, 2026	88.28	88.73	86.34	86.34	86.34	-1.46%	1,204,863
Mar 13, 2026	87.74	88.12	86.08	87.62	87.62	0.82%	1,046,497
Mar 12, 2026	87.16	88.44	86.65	86.91	86.91	-1.25%	1,708,524
Mar 11, 2026	87.65	88.03	86.55	88.01	88.01	0.06%	1,135,132
Mar 10, 2026	88.29	89.38	87.80	87.96	87.96	-0.58%	999,143
Mar 9, 2026	87.53	88.68	85.66	88.47	88.47	-0.09%	986,763
Mar 6, 2026	89.98	90.36	88.29	88.55	88.55	-2.97%	740,378
Mar 5, 2026	92.22	92.44	90.57	91.26	91.26	-1.80%	872,080
Mar 4, 2026	92.60	93.10	91.70	92.93	92.93	0.52%	676,814
Mar 3, 2026	92.88	93.17	90.68	92.45	92.45	-2.50%	839,748
Mar 2, 2026	93.03	95.01	92.25	94.82	94.82	0.96%	1,016,962
Feb 27, 2026	92.37	93.94	92.14	93.92	93.92	0.99%	1,637,021
Feb 26, 2026	92.90	93.02	91.62	93.00	93.00	0.70%	1,019,276
Feb 25, 2026	93.53	93.75	91.73	92.35	92.35	-1.21%	778,538
Feb 24, 2026	92.98	93.99	92.66	93.48	93.48	0.66%	515,145
Feb 23, 2026	93.00	93.70	91.82	92.87	92.87	-0.24%	877,482
Feb 20, 2026	93.05	94.07	92.33	93.09	93.09	0.08%	864,284
Feb 19, 2026	93.01	93.53	92.64	93.02	93.02	-0.43%	709,272
Feb 18, 2026	93.74	94.52	93.15	93.42	93.42	-0.93%	824,445
Feb 17, 2026	94.26	94.81	93.41	94.30	94.30	-0.39%	936,409
Feb 13, 2026	94.30	95.35	93.58	94.67	94.67	0.41%	984,371
Feb 12, 2026	94.96	95.69	93.98	94.28	94.28	-0.21%	1,216,657
Feb 11, 2026	94.67	95.39	93.74	94.48	94.48	0.28%	949,796
Feb 10, 2026	93.03	94.62	91.71	94.22	94.22	1.58%	932,666
Feb 9, 2026	92.44	93.29	92.04	92.75	92.75	-0.01%	1,026,623
Feb 6, 2026	93.00	93.77	92.07	92.76	92.76	0.37%	2,078,413
Feb 5, 2026	91.94	92.84	90.98	92.42	92.42	0.92%	1,543,108
Feb 4, 2026	89.57	91.80	88.67	91.58	91.58	3.14%	1,926,311
Feb 3, 2026	88.08	89.70	87.54	88.79	88.79	0.35%	1,155,170
Feb 2, 2026	87.29	88.62	86.73	88.48	88.48	1.32%	985,629
Jan 30, 2026	87.14	87.55	86.29	87.33	87.33	-0.29%	1,503,868
Jan 29, 2026	87.65	87.88	86.35	87.58	87.58	0.86%	1,443,291
Jan 28, 2026	87.76	87.94	86.28	86.83	86.83	-0.94%	1,114,170
Jan 27, 2026	88.00	89.66	86.45	87.65	87.65	1.03%	1,590,855
Jan 26, 2026	86.90	87.32	86.15	86.76	86.76	0.24%	1,100,346
Jan 23, 2026	87.50	87.57	86.18	86.55	86.55	-1.13%	675,220
Jan 22, 2026	87.29	87.82	86.75	87.54	87.54	0.60%	1,010,664