Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2024	79.04	80.48	78.44	79.04	78.80	0.46%	980,064
Aug 5, 2024	78.99	80.07	78.11	78.68	78.45	-3.14%	782,055
Aug 2, 2024	81.36	81.65	80.45	81.23	80.99	-1.52%	613,346
Aug 1, 2024	84.53	85.54	81.68	82.48	82.23	-3.02%	767,312
Jul 31, 2024	85.00	86.11	84.54	85.05	84.80	0.28%	1,785,552
Jul 30, 2024	83.84	85.16	83.32	84.81	84.56	1.67%	720,969
Jul 29, 2024	84.28	84.73	83.24	83.42	83.17	-1.18%	738,293
Jul 26, 2024	84.23	85.07	83.33	84.42	84.17	0.75%	1,009,533
Jul 25, 2024	83.01	85.63	81.60	83.79	83.54	3.34%	1,360,978
Jul 24, 2024	81.51	82.31	80.80	81.08	80.84	-1.19%	1,784,541
Jul 23, 2024	82.21	82.84	81.94	82.06	81.82	-0.42%	881,708
Jul 22, 2024	82.21	82.86	80.87	82.41	82.16	0.55%	856,136
Jul 19, 2024	82.65	82.65	81.27	81.96	81.46	-0.86%	683,411
Jul 18, 2024	82.86	84.47	82.65	82.67	82.17	-1.12%	723,942
Jul 17, 2024	84.26	84.72	83.59	83.61	83.10	-1.26%	549,911
Jul 16, 2024	82.21	84.95	82.21	84.68	84.17	3.58%	726,645
Jul 15, 2024	81.44	82.25	81.10	81.75	81.25	0.68%	1,003,383
Jul 12, 2024	81.23	81.71	80.19	81.20	80.71	1.07%	606,865
Jul 11, 2024	79.62	80.88	79.32	80.34	79.85	1.95%	1,163,227
Jul 10, 2024	77.86	78.85	77.71	78.80	78.32	0.96%	468,159
Jul 9, 2024	78.10	78.64	77.81	78.05	77.58	-0.57%	540,916
Jul 8, 2024	79.19	79.67	78.34	78.50	78.02	-0.38%	606,791
Jul 5, 2024	78.87	79.26	78.43	78.80	78.32	-0.37%	598,565
Jul 3, 2024	78.92	79.49	78.49	79.09	78.61	0.64%	420,995
Jul 2, 2024	77.81	78.92	77.81	78.59	78.11	0.99%	775,096
Jul 1, 2024	79.57	79.57	77.49	77.82	77.35	-1.84%	697,132
Jun 28, 2024	79.55	80.26	78.68	79.28	78.80	0.04%	2,471,358
Jun 27, 2024	79.00	79.42	78.63	79.25	78.77	0.38%	1,008,881
Jun 26, 2024	78.85	79.27	78.16	78.95	78.47	-0.52%	1,236,040
Jun 25, 2024	79.50	79.67	78.74	79.36	78.88	-0.54%	1,097,065
Jun 24, 2024	79.74	81.04	79.53	79.79	79.31	0.36%	848,896
Jun 21, 2024	79.41	79.60	78.40	79.50	79.02	0.19%	1,204,975
Jun 20, 2024	79.78	80.31	79.30	79.35	78.87	-1.07%	529,626
Jun 18, 2024	79.89	80.49	79.60	80.21	79.72	0.11%	616,755
Jun 17, 2024	79.24	80.50	78.56	80.12	79.63	1.05%	775,164
Jun 14, 2024	79.75	79.75	78.14	79.29	78.81	-1.84%	600,975
Jun 13, 2024	80.81	81.01	79.90	80.78	80.29	-0.36%	743,808
Jun 12, 2024	80.61	81.63	80.24	81.07	80.58	1.91%	648,841