Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	84.28	85.21	83.95	84.14	84.14	-0.87%	316,338
Dec 26, 2024	84.55	85.31	84.55	84.88	84.88	0.15%	530,705
Dec 24, 2024	84.45	84.93	84.26	84.75	84.75	0.11%	261,158
Dec 23, 2024	84.55	84.84	84.07	84.66	84.66	-0.06%	416,271
Dec 20, 2024	84.48	85.97	84.42	84.71	84.71	-0.05%	2,915,871
Dec 19, 2024	84.63	85.30	83.95	84.75	84.75	1.59%	824,143
Dec 18, 2024	86.62	86.63	83.41	83.42	83.42	-3.24%	625,310
Dec 17, 2024	87.11	87.76	86.20	86.21	86.21	-1.40%	550,239
Dec 16, 2024	87.96	88.39	87.19	87.43	87.43	-0.57%	579,066
Dec 13, 2024	88.19	88.48	87.63	87.93	87.93	-0.81%	400,024
Dec 12, 2024	89.95	90.03	88.46	88.65	88.65	-1.63%	599,538
Dec 11, 2024	90.19	90.55	89.91	90.12	90.12	0.46%	634,119
Dec 10, 2024	90.17	90.83	88.97	89.71	89.71	-0.75%	574,888
Dec 9, 2024	89.76	91.00	89.76	90.39	90.39	0.98%	669,756
Dec 6, 2024	89.72	89.93	88.90	89.51	89.51	0.46%	631,895
Dec 5, 2024	90.72	90.73	89.03	89.10	89.10	-1.41%	606,171
Dec 4, 2024	90.62	91.32	90.34	90.37	90.37	-0.70%	697,119
Dec 3, 2024	90.57	91.17	89.61	91.01	91.01	0.33%	688,451
Dec 2, 2024	91.40	91.45	90.34	90.71	90.71	-0.41%	649,553
Nov 29, 2024	90.52	91.40	90.51	91.08	91.08	0.57%	379,912
Nov 27, 2024	90.80	91.50	90.07	90.56	90.56	-0.06%	472,794
Nov 26, 2024	92.31	92.31	90.49	90.61	90.61	-1.82%	1,035,500
Nov 25, 2024	91.57	92.86	91.57	92.29	92.29	1.33%	1,477,985
Nov 22, 2024	90.00	91.22	89.92	91.08	91.08	1.65%	793,916
Nov 21, 2024	88.48	89.66	88.07	89.60	89.60	1.22%	521,212
Nov 20, 2024	88.01	88.58	86.78	88.52	88.52	0.79%	543,668
Nov 19, 2024	89.00	89.93	87.37	87.83	87.83	-2.60%	1,470,231
Nov 18, 2024	89.43	91.40	89.05	90.17	90.17	0.61%	1,627,897
Nov 15, 2024	89.16	90.00	88.70	89.62	89.62	0.50%	2,338,047
Nov 14, 2024	88.70	89.50	88.11	89.17	89.17	0.75%	1,820,971
Nov 13, 2024	88.03	89.35	88.03	88.51	88.51	0.44%	603,437
Nov 12, 2024	88.82	88.99	87.71	88.12	88.12	-1.08%	872,615
Nov 11, 2024	88.42	89.09	88.05	89.08	89.08	1.45%	634,316
Nov 8, 2024	87.74	88.39	86.99	87.81	87.81	0.29%	473,620
Nov 7, 2024	88.31	88.59	87.39	87.56	87.56	-1.35%	736,248
Nov 6, 2024	88.08	88.99	87.75	88.76	88.76	4.92%	1,007,176
Nov 5, 2024	82.97	84.65	82.97	84.60	84.60	1.63%	545,379
Nov 4, 2024	82.66	83.86	82.56	83.24	83.24	0.87%	553,367
Nov 1, 2024	81.86	82.87	81.72	82.52	82.52	1.31%	671,534
Oct 31, 2024	81.33	82.04	80.98	81.45	81.45	-0.20%	968,022
Oct 30, 2024	81.27	81.89	81.11	81.61	81.61	0.13%	958,320
Oct 29, 2024	80.98	81.69	80.49	81.50	81.50	0.06%	736,445
Oct 28, 2024	82.70	83.09	81.37	81.45	81.45	-0.84%	731,649
Oct 25, 2024	82.28	83.11	81.71	82.14	82.14	-0.24%	689,208
Oct 24, 2024	80.72	82.76	80.30	82.34	82.34	-0.68%	1,022,893
Oct 23, 2024	83.63	84.08	82.57	82.90	82.90	-1.07%	844,682
Oct 22, 2024	84.43	84.65	83.64	83.80	83.80	-1.45%	719,061
Oct 21, 2024	85.32	85.71	84.61	85.03	85.03	-1.04%	543,563
Oct 18, 2024	86.44	86.44	85.55	85.92	85.66	0.02%	450,247
Oct 17, 2024	86.41	86.41	85.49	85.90	85.64	-0.24%	469,292
Oct 16, 2024	86.41	86.81	86.02	86.11	85.85	-0.36%	740,868
Oct 15, 2024	87.19	87.74	86.38	86.42	86.16	-0.66%	444,332
Oct 14, 2024	86.33	87.02	86.09	86.99	86.73	0.80%	549,842
Oct 11, 2024	85.28	86.45	85.05	86.30	86.04	1.58%	879,927
Oct 10, 2024	85.36	85.58	84.57	84.96	84.71	-0.78%	382,731
Oct 9, 2024	85.13	86.17	84.95	85.63	85.37	0.47%	405,696
Oct 8, 2024	85.95	85.95	84.98	85.23	84.98	-0.66%	363,871
Oct 7, 2024	85.35	86.20	85.16	85.80	85.54	0.01%	519,031
Oct 4, 2024	87.06	87.08	85.39	85.79	85.53	-0.49%	437,894
Oct 3, 2024	86.47	86.55	85.67	86.21	85.95	-0.59%	612,909
Oct 2, 2024	85.95	86.84	85.95	86.72	86.46	0.35%	451,970
Oct 1, 2024	87.50	87.60	85.85	86.42	86.16	-1.25%	546,765
Sep 30, 2024	87.46	87.80	86.84	87.51	87.25	-0.15%	718,127
Sep 27, 2024	87.28	88.51	86.98	87.64	87.38	0.96%	729,032
Sep 26, 2024	85.70	87.17	85.47	86.81	86.55	2.27%	687,201
Sep 25, 2024	86.25	86.25	84.86	84.88	84.63	-0.91%	938,013
Sep 24, 2024	85.96	86.25	85.41	85.66	85.40	-0.13%	728,538
Sep 23, 2024	85.05	85.97	84.51	85.77	85.51	1.39%	622,279
Sep 20, 2024	85.55	85.75	84.31	84.59	84.34	-1.47%	1,883,111
Sep 19, 2024	85.24	85.95	84.54	85.85	85.59	2.56%	826,090
Sep 18, 2024	84.15	85.02	83.31	83.71	83.46	-0.21%	1,064,141
Sep 17, 2024	84.24	84.93	83.74	83.89	83.64	-0.10%	922,293
Sep 16, 2024	83.55	84.26	83.34	83.97	83.72	1.06%	662,299
Sep 13, 2024	82.65	83.43	82.45	83.09	82.84	0.94%	486,054
Sep 12, 2024	82.27	82.47	81.51	82.32	82.07	0.24%	576,082
Sep 11, 2024	81.74	82.39	80.36	82.12	81.87	0.43%	931,281
Sep 10, 2024	81.20	81.87	80.55	81.77	81.53	0.48%	571,371
Sep 9, 2024	80.50	81.77	79.77	81.38	81.14	1.69%	981,596
Sep 6, 2024	80.20	80.66	79.53	80.03	79.79	-0.10%	702,096
Sep 5, 2024	81.27	81.27	79.86	80.11	79.87	-1.77%	645,037
Sep 4, 2024	81.29	81.86	80.91	81.55	81.31	-0.11%	588,181
Sep 3, 2024	82.84	82.95	81.20	81.64	81.40	-2.05%	725,939
Aug 30, 2024	82.70	83.40	82.01	83.35	83.10	1.18%	871,697
Aug 29, 2024	82.43	83.17	82.02	82.38	82.13	0.75%	438,657
Aug 28, 2024	81.84	82.48	81.33	81.77	81.53	0.01%	763,328
Aug 27, 2024	81.92	82.25	81.34	81.76	81.52	-0.49%	443,841
Aug 26, 2024	82.83	83.31	82.00	82.16	81.91	-0.15%	445,538
Aug 23, 2024	82.07	82.99	81.78	82.28	82.03	0.77%	672,757
Aug 22, 2024	82.09	82.37	81.49	81.65	81.41	-0.23%	672,498
Aug 21, 2024	80.55	82.02	80.37	81.84	81.60	1.94%	661,270
Aug 20, 2024	80.84	81.26	79.88	80.28	80.04	-0.67%	779,022
Aug 19, 2024	80.83	81.64	80.50	80.82	80.58	0.24%	514,279
Aug 16, 2024	81.13	81.55	80.44	80.63	80.39	-0.89%	1,079,694
Aug 15, 2024	81.90	82.69	81.15	81.35	81.11	0.97%	699,818
Aug 14, 2024	80.34	80.96	79.88	80.57	80.33	0.44%	460,444
Aug 13, 2024	79.33	80.38	78.81	80.22	79.98	1.58%	475,852
Aug 12, 2024	80.00	80.07	78.88	78.97	78.73	-1.40%	430,503
Aug 9, 2024	80.19	80.64	79.17	80.09	79.85	-0.04%	624,324
Aug 8, 2024	79.79	80.41	79.42	80.12	79.88	1.37%	591,030
Aug 7, 2024	79.95	80.87	78.76	79.04	78.80	-	1,160,382