Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	76.68	77.08	76.46	76.70	76.70	0.96%	1,613,958
Sep 10, 2026	76.22	76.24	75.04	75.97	75.97	-0.58%	1,575,452
Sep 9, 2026	76.68	76.72	76.27	76.41	76.41	-0.80%	1,093,805
Sep 8, 2026	77.65	77.76	76.55	77.03	77.03	-1.09%	1,281,548
Sep 4, 2026	77.49	78.24	77.09	77.88	77.88	-	1,333,241
Sep 3, 2026	78.48	78.60	76.98	77.88	77.88	0.28%	1,607,317
Sep 2, 2026	77.16	77.74	75.90	77.66	77.66	1.08%	2,194,374
Sep 1, 2026	77.35	77.91	76.66	76.83	76.83	-0.77%	1,835,602
Aug 31, 2026	79.04	79.45	76.71	77.43	77.43	-2.35%	18,123,570
Aug 28, 2026	79.94	79.99	78.21	79.29	79.29	-0.41%	1,798,224
Aug 27, 2026	79.05	79.77	78.17	79.62	79.62	0.03%	1,627,913
Aug 26, 2026	78.89	79.93	78.35	79.60	79.60	1.14%	2,470,904
Aug 25, 2026	80.54	81.04	78.65	78.70	78.70	-1.82%	1,789,019
Aug 24, 2026	81.03	81.80	80.12	80.16	80.16	-0.60%	1,707,463
Aug 21, 2026	82.20	82.44	80.50	80.64	80.64	-1.31%	1,706,078
Aug 20, 2026	82.15	82.94	81.51	81.71	81.71	-1.19%	1,859,840
Aug 19, 2026	81.35	82.70	80.77	82.69	82.69	2.07%	1,467,717
Aug 18, 2026	82.04	82.27	80.69	81.01	81.01	-0.66%	922,585
Aug 17, 2026	81.53	82.03	81.26	81.55	81.55	-0.48%	1,298,436
Aug 14, 2026	82.09	82.24	81.13	81.94	81.94	-0.39%	1,083,591
Aug 13, 2026	82.73	82.88	80.68	82.26	82.26	-0.28%	1,612,434
Aug 12, 2026	83.18	83.58	81.52	82.49	82.49	-1.25%	1,236,886
Aug 11, 2026	83.29	84.30	83.29	83.53	83.53	0.18%	1,173,985
Aug 10, 2026	83.10	83.39	82.61	83.38	83.38	-0.19%	1,502,332
Aug 7, 2026	82.81	83.96	82.52	83.54	83.54	0.59%	1,276,369
Aug 6, 2026	83.00	83.41	82.45	83.05	83.05	0.67%	1,114,125
Aug 5, 2026	82.50	82.63	81.73	82.50	82.50	0.23%	1,158,643
Aug 4, 2026	80.47	82.42	79.53	82.31	82.31	2.50%	1,199,437
Aug 3, 2026	80.12	80.95	79.66	80.30	80.30	1.16%	1,188,605
Jul 31, 2026	79.71	79.92	79.01	79.38	79.38	-0.76%	1,836,477
Jul 30, 2026	81.00	81.65	79.07	79.99	79.99	-1.50%	1,393,139
Jul 29, 2026	81.57	82.20	80.83	81.21	81.21	-1.28%	1,627,035
Jul 28, 2026	81.24	83.41	80.54	82.26	82.26	2.26%	1,751,728
Jul 27, 2026	79.64	80.51	79.10	80.44	80.44	1.18%	1,370,229
Jul 24, 2026	78.66	80.65	78.66	79.50	79.50	2.25%	2,115,865
Jul 23, 2026	76.03	78.33	75.04	77.75	77.75	5.24%	2,692,492
Jul 22, 2026	73.46	74.20	73.46	73.88	73.88	1.03%	1,327,444
Jul 21, 2026	73.64	74.20	73.02	73.13	73.13	-0.68%	1,990,878
Jul 20, 2026	74.40	74.49	73.28	73.63	73.63	-0.90%	1,239,900
Jul 17, 2026	75.85	76.72	74.53	74.59	74.30	-2.07%	1,189,655
Jul 16, 2026	73.41	76.26	73.41	76.17	75.87	3.63%	1,465,969
Jul 15, 2026	73.63	74.11	73.17	73.50	73.21	-0.42%	1,062,630
Jul 14, 2026	74.54	74.76	73.62	73.81	73.52	-0.15%	993,386
Jul 13, 2026	74.16	74.91	73.64	73.92	73.63	-0.11%	1,073,243
Jul 10, 2026	73.25	74.51	73.25	74.00	73.71	1.11%	825,699
Jul 9, 2026	72.64	74.04	72.51	73.19	72.90	-0.05%	1,463,943
Jul 8, 2026	74.52	74.65	73.03	73.23	72.94	-2.62%	1,255,534
Jul 7, 2026	75.82	75.90	74.55	75.20	74.90	-0.62%	1,168,874
Jul 6, 2026	75.07	75.78	74.60	75.67	75.37	0.57%	1,279,707
Jul 2, 2026	75.21	75.40	74.50	75.24	74.94	0.56%	1,297,874