Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	76.93	77.32	76.66	76.52	-	-0.70%	207,501
May 12, 2026	77.56	77.67	76.95	77.06	77.06	-0.43%	1,943,489
May 11, 2026	77.59	77.82	76.88	77.39	77.39	-0.26%	1,521,053
May 8, 2026	78.82	79.06	77.42	77.59	77.59	-1.37%	939,015
May 7, 2026	80.53	80.67	78.38	78.67	78.67	-2.10%	1,127,811
May 6, 2026	79.77	80.93	79.74	80.36	80.36	2.14%	1,499,104
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%	1,989,065
May 1, 2026	80.84	80.86	78.89	79.19	79.19	-1.35%	1,206,878
Apr 30, 2026	79.60	80.39	79.09	80.27	80.27	0.88%	1,424,526
Apr 29, 2026	80.09	80.89	79.45	79.57	79.57	-0.98%	1,323,521
Apr 28, 2026	81.27	81.29	79.66	80.36	80.36	-0.22%	1,707,795
Apr 27, 2026	81.77	82.28	80.26	80.54	80.54	-1.27%	1,752,460
Apr 24, 2026	81.73	82.39	80.80	81.58	81.58	-0.73%	1,667,748
Apr 23, 2026	82.34	83.32	80.38	82.18	82.18	-3.94%	2,470,873
Apr 22, 2026	87.74	87.76	85.14	85.55	85.55	-1.98%	1,617,378
Apr 21, 2026	87.22	87.99	86.72	87.28	87.28	0.10%	895,011
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%	1,028,567
Apr 16, 2026	85.24	86.21	84.60	84.92	84.92	-0.34%	855,030
Apr 15, 2026	86.94	87.36	84.77	85.21	85.21	-2.59%	933,711
Apr 14, 2026	88.02	88.18	87.16	87.48	87.48	-0.83%	959,269
Apr 13, 2026	87.03	88.21	86.72	88.21	88.21	0.68%	968,263
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
Mar 20, 2026	84.28	85.03	83.35	83.89	83.61	-0.46%	1,984,236
Mar 19, 2026	84.19	85.10	83.68	84.28	84.00	-0.52%	1,317,330
Mar 18, 2026	86.26	86.65	84.64	84.72	84.43	-2.23%	1,038,314
Mar 17, 2026	86.98	87.41	85.16	86.65	86.36	0.36%	819,232
Mar 16, 2026	88.28	88.73	86.34	86.34	86.05	-1.46%	1,205,676
Mar 13, 2026	87.74	88.12	86.08	87.62	87.32	0.82%	1,046,498
Mar 12, 2026	87.16	88.44	86.65	86.91	86.62	-1.25%	1,708,558
Mar 11, 2026	87.65	88.03	86.55	88.01	87.71	0.06%	1,135,184
Mar 10, 2026	88.29	89.38	87.80	87.96	87.66	-0.58%	999,335
Mar 9, 2026	87.53	88.68	85.66	88.47	88.17	-0.09%	986,822
Mar 6, 2026	89.98	90.36	88.29	88.55	88.25	-2.97%	740,378
Mar 5, 2026	92.22	92.44	90.57	91.26	90.95	-1.80%	878,346
Mar 4, 2026	92.60	93.10	91.70	92.93	92.62	0.52%	681,326