Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	72.96	73.04	72.13	72.42	72.42	-0.03%	1,684,459
Nov 12, 2026	73.14	73.50	72.19	72.44	72.44	-0.74%	1,857,927
Nov 11, 2026	72.09	73.03	70.60	72.98	72.98	4.71%	3,143,575
Nov 10, 2026	69.46	69.98	68.93	69.70	69.70	-0.17%	1,398,036
Nov 9, 2026	69.00	70.46	68.47	69.82	69.82	2.89%	1,200,650
Nov 6, 2026	67.49	68.13	66.99	67.86	67.86	-0.16%	1,148,294
Nov 5, 2026	69.73	70.50	67.49	67.97	67.97	-2.59%	1,831,738
Nov 4, 2026	70.30	70.73	68.45	69.78	69.78	0.90%	1,867,721
Nov 3, 2026	69.46	69.61	68.52	69.16	69.16	0.23%	1,810,067
Nov 2, 2026	68.41	69.83	67.97	69.00	69.00	2.31%	1,876,330
Oct 30, 2026	68.35	68.98	67.15	67.44	67.44	-1.91%	2,093,255
Oct 29, 2026	67.41	68.77	67.00	68.75	68.75	2.37%	2,321,802
Oct 28, 2026	66.97	67.95	66.39	67.16	67.16	1.05%	2,613,700
Oct 27, 2026	66.70	67.41	66.20	66.46	66.46	0.59%	2,452,013
Oct 26, 2026	67.45	67.71	65.96	66.07	66.07	-1.37%	2,235,255
Oct 23, 2026	68.24	68.54	66.55	66.99	66.99	-3.31%	3,390,043
Oct 22, 2026	73.11	74.50	67.74	69.28	69.28	-15.32%	5,676,379
Oct 21, 2026	81.21	81.92	80.52	81.81	81.81	0.89%	1,716,523
Oct 20, 2026	80.58	81.25	80.19	81.09	81.09	0.42%	1,344,354
Oct 19, 2026	81.55	81.76	80.49	80.75	80.75	-1.16%	1,110,838
Oct 16, 2026	82.20	82.97	81.62	81.99	81.70	0.26%	1,191,900
Oct 15, 2026	81.40	82.00	80.58	81.78	81.49	1.62%	1,824,008
Oct 14, 2026	79.84	80.58	79.63	80.48	80.19	0.83%	1,774,960
Oct 13, 2026	79.09	79.87	78.27	79.82	79.53	1.28%	1,501,227
Oct 12, 2026	78.17	79.30	77.81	78.81	78.53	0.77%	2,423,029
Oct 9, 2026	78.75	78.81	78.10	78.21	77.93	-0.20%	1,589,271
Oct 8, 2026	77.24	78.77	76.93	78.37	78.09	1.20%	1,315,892
Oct 7, 2026	78.38	78.80	77.16	77.44	77.16	-1.84%	1,428,487
Oct 6, 2026	79.22	79.73	78.64	78.89	78.61	0.08%	1,359,728
Oct 5, 2026	77.64	79.37	77.08	78.83	78.55	1.06%	2,024,291
Oct 2, 2026	78.37	78.77	77.83	78.00	77.72	0.31%	1,215,291
Oct 1, 2026	76.85	77.78	76.44	77.76	77.48	1.20%	1,081,093
Sep 30, 2026	78.04	78.17	76.79	76.84	76.56	-1.61%	1,742,866
Sep 29, 2026	78.00	78.52	77.48	78.10	77.82	-0.19%	1,261,423
Sep 28, 2026	77.61	78.52	77.29	78.25	77.97	0.50%	1,387,108
Sep 25, 2026	77.25	78.16	76.87	77.86	77.58	0.92%	1,114,817
Sep 24, 2026	77.99	78.31	77.10	77.15	76.87	-1.56%	1,614,392
Sep 23, 2026	77.29	78.72	77.12	78.37	78.09	0.94%	1,333,373
Sep 22, 2026	77.39	77.84	76.91	77.64	77.36	1.37%	1,981,144
Sep 21, 2026	76.59	77.05	76.04	76.59	76.31	0.43%	1,428,814
Sep 18, 2026	76.52	76.52	75.86	76.26	75.99	-0.43%	3,717,551
Sep 17, 2026	77.39	77.88	75.68	76.59	76.31	0.41%	1,203,525
Sep 16, 2026	77.01	77.25	75.92	76.28	76.01	-0.73%	1,175,254
Sep 15, 2026	76.79	76.97	76.03	76.84	76.56	0.39%	1,506,017
Sep 14, 2026	76.34	76.83	76.06	76.54	76.26	-0.21%	1,606,275
Sep 11, 2026	76.68	77.08	76.46	76.70	76.42	0.96%	1,694,729
Sep 10, 2026	76.22	76.24	75.04	75.97	75.70	-0.58%	1,575,487
Sep 9, 2026	76.68	76.72	76.27	76.41	76.14	-0.80%	1,093,825
Sep 8, 2026	77.65	77.76	76.55	77.03	76.75	-1.09%	1,312,669
Sep 4, 2026	77.49	78.24	77.09	77.88	77.60	-	1,333,245