Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	83.58	84.32	82.91	83.11	83.11	-0.06%	946,214
Dec 17, 2025	82.46	83.57	82.12	83.16	83.16	0.53%	789,533
Dec 16, 2025	84.01	84.58	82.10	82.72	82.72	-2.05%	910,549
Dec 15, 2025	83.85	84.52	83.42	84.45	84.45	1.04%	988,422
Dec 12, 2025	84.17	84.51	83.26	83.58	83.58	-0.14%	915,953
Dec 11, 2025	82.50	83.76	81.69	83.70	83.70	1.92%	857,306
Dec 10, 2025	81.06	82.62	81.00	82.12	82.12	1.03%	1,171,625
Dec 9, 2025	82.83	83.32	81.25	81.28	81.28	-1.91%	749,393
Dec 8, 2025	83.24	83.53	82.54	82.86	82.86	-0.73%	683,518
Dec 5, 2025	83.18	84.25	82.54	83.47	83.47	0.06%	592,871
Dec 4, 2025	83.00	83.87	82.55	83.42	83.42	0.52%	596,493
Dec 3, 2025	82.87	83.23	82.44	82.99	82.99	0.62%	687,308
Dec 2, 2025	82.66	82.96	81.85	82.48	82.48	0.28%	694,663
Dec 1, 2025	81.79	83.16	81.32	82.25	82.25	-0.23%	909,376
Nov 28, 2025	82.81	82.99	82.38	82.44	82.44	0.16%	475,145
Nov 26, 2025	82.56	83.57	82.30	82.31	82.31	-0.68%	776,582
Nov 25, 2025	81.44	83.02	81.16	82.87	82.87	2.51%	709,756
Nov 24, 2025	82.26	82.41	80.82	80.84	80.84	-1.75%	1,921,978
Nov 21, 2025	79.87	82.77	79.36	82.28	82.28	3.26%	1,219,142
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