Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	85.55	87.80	84.77	87.02	87.02	2.55%	862,724
Jan 20, 2026	86.62	87.03	84.77	84.86	84.86	-3.48%	1,436,416
Jan 16, 2026	87.11	88.04	86.54	87.92	87.92	0.42%	794,591
Jan 15, 2026	87.00	87.63	86.58	87.55	87.26	1.00%	724,657
Jan 14, 2026	86.06	86.89	85.58	86.68	86.39	0.74%	668,196
Jan 13, 2026	85.69	86.25	85.36	86.04	85.75	0.47%	566,109
Jan 12, 2026	85.71	86.18	85.11	85.64	85.35	-0.36%	815,171
Jan 9, 2026	85.78	86.32	85.32	85.95	85.66	0.89%	755,445
Jan 8, 2026	82.82	85.32	82.54	85.19	84.90	2.47%	940,018
Jan 7, 2026	84.89	84.89	82.81	83.14	82.86	-1.86%	708,141
Jan 6, 2026	83.08	85.03	82.74	84.72	84.43	1.45%	491,507
Jan 5, 2026	82.51	84.68	81.91	83.51	83.23	1.05%	613,621
Jan 2, 2026	82.10	82.80	81.68	82.64	82.36	0.82%	533,286
Dec 31, 2025	82.84	83.13	81.84	81.97	81.69	-1.35%	704,809