Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.24	68.54	66.55	67.47	67.47	-2.61%	958,451
Oct 22, 2026	73.11	74.50	67.74	69.28	69.28	-15.32%	5,675,129
Oct 21, 2026	81.21	81.92	80.52	81.81	81.81	0.89%	1,656,671
Oct 20, 2026	80.58	81.25	80.19	81.09	81.09	0.42%	1,308,185
Oct 19, 2026	81.55	81.76	80.49	80.75	80.75	-1.16%	1,075,698
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
Sep 3, 2026	78.48	78.60	76.98	77.88	77.60	0.28%	1,716,604
Sep 2, 2026	77.16	77.74	75.90	77.66	77.38	1.08%	2,235,784
Sep 1, 2026	77.35	77.91	76.66	76.83	76.55	-0.77%	1,887,195
Aug 31, 2026	79.04	79.45	76.71	77.43	77.15	-2.35%	19,490,549
Aug 28, 2026	79.94	79.99	78.21	79.29	79.00	-0.41%	1,798,354
Aug 27, 2026	79.05	79.77	78.17	79.62	79.33	0.03%	1,644,593
Aug 26, 2026	78.89	79.93	78.35	79.60	79.31	1.14%	2,470,922
Aug 25, 2026	80.54	81.04	78.65	78.70	78.42	-1.82%	1,789,041
Aug 24, 2026	81.03	81.80	80.12	80.16	79.87	-0.60%	1,790,071
Aug 21, 2026	82.20	82.44	80.50	80.64	80.35	-1.31%	1,706,082
Aug 20, 2026	82.15	82.94	81.51	81.71	81.42	-1.19%	1,859,848
Aug 19, 2026	81.35	82.70	80.77	82.69	82.39	2.07%	1,467,824
Aug 18, 2026	82.04	82.27	80.69	81.01	80.72	-0.66%	922,594
Aug 17, 2026	81.53	82.03	81.26	81.55	81.26	-0.48%	1,298,448
Aug 14, 2026	82.09	82.24	81.13	81.94	81.65	-0.39%	1,083,593