Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	74.05	74.60	73.64	73.99	-	0.03%	506,412
Jun 1, 2026	74.72	75.75	73.56	73.96	73.96	-1.97%	1,056,879
May 29, 2026	75.59	75.97	75.17	75.45	75.45	-0.49%	2,516,650
May 28, 2026	75.18	75.82	74.44	75.82	75.82	-0.26%	1,666,099
May 27, 2026	76.47	77.27	75.87	76.02	76.02	-0.41%	1,255,377
May 26, 2026	75.76	76.41	75.53	76.33	76.33	0.93%	1,281,788
May 22, 2026	75.69	76.17	75.11	75.63	75.63	0.42%	996,209
May 21, 2026	75.20	75.77	74.24	75.31	75.31	0.01%	1,195,150
May 20, 2026	75.35	75.92	74.39	75.30	75.30	-0.03%	1,446,116
May 19, 2026	75.85	76.19	74.65	75.32	75.32	-1.12%	1,330,359
May 18, 2026	75.80	76.60	75.58	76.17	76.17	0.59%	1,556,126
May 15, 2026	76.25	76.73	75.58	75.72	75.72	-1.05%	1,419,041
May 14, 2026	77.17	77.60	76.17	76.52	76.52	-0.13%	2,313,403
May 13, 2026	76.93	77.32	76.04	76.62	76.62	-0.57%	1,489,569
May 12, 2026	77.56	77.67	76.95	77.06	77.06	-0.43%	2,004,251
May 11, 2026	77.59	77.82	76.88	77.39	77.39	-0.26%	1,538,011
May 8, 2026	78.82	79.06	77.42	77.59	77.59	-1.37%	947,148
May 7, 2026	80.53	80.67	78.38	78.67	78.67	-2.10%	1,146,800
May 6, 2026	79.77	80.93	79.74	80.36	80.36	2.14%	1,503,525
May 5, 2026	78.22	79.19	77.95	78.68	78.68	1.01%	1,400,594
May 4, 2026	78.70	79.50	77.70	77.89	77.89	-1.64%	2,015,337
May 1, 2026	80.84	80.86	78.89	79.19	79.19	-1.35%	1,215,823
Apr 30, 2026	79.60	80.39	79.09	80.27	80.27	0.88%	1,445,841
Apr 29, 2026	80.09	80.89	79.45	79.57	79.57	-0.98%	1,396,021
Apr 28, 2026	81.27	81.29	79.66	80.36	80.36	-0.22%	1,707,798
Apr 27, 2026	81.77	82.28	80.26	80.54	80.54	-1.27%	1,754,048
Apr 24, 2026	81.73	82.39	80.80	81.58	81.58	-0.73%	1,724,933
Apr 23, 2026	82.34	83.32	80.38	82.18	82.18	-3.94%	2,474,396
Apr 22, 2026	87.74	87.76	85.14	85.55	85.55	-1.98%	1,696,034
Apr 21, 2026	87.22	87.99	86.72	87.28	87.28	0.10%	919,219
Apr 20, 2026	86.61	87.36	86.10	87.19	87.19	0.52%	918,042
Apr 17, 2026	85.28	88.34	84.99	86.74	86.74	2.14%	1,029,245
Apr 16, 2026	85.24	86.21	84.60	84.92	84.92	-0.34%	914,048
Apr 15, 2026	86.94	87.36	84.77	85.21	85.21	-2.59%	933,712
Apr 14, 2026	88.02	88.18	87.16	87.48	87.48	-0.83%	960,387
Apr 13, 2026	87.03	88.21	86.72	88.21	88.21	1.03%	1,009,066
Apr 10, 2026	88.71	88.99	87.16	87.61	87.32	-1.13%	1,050,698
Apr 9, 2026	87.57	89.17	87.49	88.61	88.31	0.81%	1,014,842
Apr 8, 2026	87.07	88.42	86.18	87.90	87.60	3.45%	1,603,667
Apr 7, 2026	84.32	85.28	83.79	84.97	84.68	0.52%	990,471
Apr 6, 2026	84.29	84.59	83.66	84.53	84.25	-0.11%	617,928
Apr 2, 2026	84.31	86.02	83.83	84.62	84.34	-1.20%	861,595
Apr 1, 2026	84.81	86.06	84.48	85.65	85.36	1.18%	1,354,685
Mar 31, 2026	84.11	85.59	83.12	84.65	84.36	2.06%	1,083,836
Mar 30, 2026	84.32	84.32	82.65	82.94	82.66	-0.98%	976,846
Mar 27, 2026	84.21	84.53	83.44	83.76	83.48	-1.06%	899,187
Mar 26, 2026	85.45	86.50	84.47	84.66	84.37	-1.60%	655,543
Mar 25, 2026	86.42	86.52	84.90	86.04	85.75	0.61%	687,381
Mar 24, 2026	84.37	86.32	84.22	85.52	85.23	0.39%	781,272
Mar 23, 2026	85.75	86.23	84.66	85.19	84.90	1.55%	940,024