Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	83.19	83.39	82.47	83.09	82.81	-0.20%	343,050
Dec 29, 2025	83.47	83.71	83.09	83.26	82.98	-0.17%	397,424
Dec 26, 2025	83.39	83.91	82.99	83.40	83.12	-0.24%	378,150
Dec 24, 2025	83.73	83.78	83.16	83.60	83.32	0.17%	182,576
Dec 23, 2025	83.50	83.99	82.82	83.46	83.18	0.01%	461,318
Dec 22, 2025	82.70	83.76	81.94	83.45	83.17	0.93%	674,928
Dec 19, 2025	82.84	83.13	82.07	82.68	82.40	-0.52%	1,728,762
Dec 18, 2025	83.58	84.32	82.91	83.11	82.83	-0.06%	946,215
Dec 17, 2025	82.46	83.57	82.12	83.16	82.88	0.53%	789,533
Dec 16, 2025	84.01	84.58	82.10	82.72	82.44	-2.05%	910,549
Dec 15, 2025	83.85	84.52	83.42	84.45	84.17	1.04%	988,422
Dec 12, 2025	84.17	84.51	83.26	83.58	83.30	-0.14%	915,953
Dec 11, 2025	82.50	83.76	81.69	83.70	83.42	1.92%	857,306
Dec 10, 2025	81.06	82.62	81.00	82.12	81.84	1.03%	1,171,625
Dec 9, 2025	82.83	83.32	81.25	81.28	81.01	-1.91%	749,393
Dec 8, 2025	83.24	83.53	82.54	82.86	82.58	-0.73%	683,518
Dec 5, 2025	83.18	84.25	82.54	83.47	83.19	0.06%	592,871
Dec 4, 2025	83.00	83.87	82.55	83.42	83.14	0.52%	596,493
Dec 3, 2025	82.87	83.23	82.44	82.99	82.71	0.62%	687,308
Dec 2, 2025	82.66	82.96	81.85	82.48	82.20	0.28%	694,663
Dec 1, 2025	81.79	83.16	81.32	82.25	81.97	-0.23%	909,376
Nov 28, 2025	82.81	82.99	82.38	82.44	82.16	0.16%	475,145
Nov 26, 2025	82.56	83.57	82.30	82.31	82.03	-0.68%	776,582
Nov 25, 2025	81.44	83.02	81.16	82.87	82.59	2.51%	709,756
Nov 24, 2025	82.26	82.41	80.82	80.84	80.57	-1.75%	1,921,978
Nov 21, 2025	79.87	82.77	79.36	82.28	82.00	3.26%	1,219,142
Nov 20, 2025	80.35	80.59	79.04	79.68	79.41	0.40%	1,149,389
Nov 19, 2025	79.20	79.72	78.88	79.36	79.09	0.28%	864,075
Nov 18, 2025	78.87	79.80	78.87	79.14	78.87	-0.18%	926,732