Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
167.41
+0.46 (0.28%)
Oct 8, 2025, 9:51 AM EDT - Market open
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 164.43 | 167.12 | 163.74 | 166.95 | 166.95 | 1.72% | 633,410 |
| Oct 6, 2025 | 167.53 | 167.53 | 162.59 | 164.13 | 164.13 | -0.93% | 725,662 |
| Oct 3, 2025 | 170.00 | 170.00 | 163.69 | 165.67 | 165.67 | -2.54% | 841,769 |
| Oct 2, 2025 | 168.26 | 170.52 | 167.03 | 169.99 | 169.99 | 1.25% | 533,161 |
| Oct 1, 2025 | 167.42 | 168.77 | 165.12 | 167.89 | 167.89 | 0.29% | 632,632 |
| Sep 30, 2025 | 166.28 | 168.65 | 166.13 | 167.40 | 167.40 | 0.95% | 774,112 |
| Sep 29, 2025 | 169.14 | 169.14 | 164.81 | 165.82 | 165.82 | -1.46% | 875,135 |
| Sep 26, 2025 | 164.36 | 168.83 | 162.89 | 168.27 | 168.27 | 2.44% | 1,038,500 |
| Sep 25, 2025 | 163.62 | 165.51 | 161.68 | 164.26 | 164.26 | -1.85% | 1,283,899 |
| Sep 24, 2025 | 167.81 | 172.61 | 166.78 | 167.36 | 167.36 | 0.35% | 1,360,880 |
| Sep 23, 2025 | 186.79 | 187.82 | 166.17 | 166.77 | 166.77 | -10.27% | 2,320,338 |
| Sep 22, 2025 | 181.75 | 186.19 | 180.59 | 185.86 | 185.86 | 1.96% | 1,301,955 |
| Sep 19, 2025 | 182.96 | 184.00 | 180.24 | 182.28 | 182.28 | -0.96% | 1,594,945 |
| Sep 18, 2025 | 182.55 | 184.46 | 180.90 | 184.04 | 184.04 | 1.52% | 848,983 |
| Sep 17, 2025 | 183.99 | 184.93 | 179.55 | 181.29 | 181.29 | -1.26% | 692,102 |
| Sep 16, 2025 | 185.81 | 186.48 | 180.91 | 183.61 | 183.61 | -1.13% | 894,669 |
| Sep 15, 2025 | 185.90 | 187.61 | 183.55 | 185.71 | 185.71 | 0.72% | 756,302 |
| Sep 12, 2025 | 187.67 | 189.05 | 184.34 | 184.39 | 184.39 | -1.85% | 697,918 |
| Sep 11, 2025 | 185.34 | 192.72 | 184.85 | 187.86 | 187.86 | 1.54% | 1,425,421 |
| Sep 10, 2025 | 183.09 | 186.22 | 182.98 | 185.01 | 185.01 | 1.77% | 813,348 |
| Sep 9, 2025 | 183.98 | 184.57 | 179.69 | 181.80 | 181.80 | -1.18% | 763,832 |
| Sep 8, 2025 | 181.22 | 185.37 | 179.80 | 183.97 | 183.97 | 1.47% | 894,458 |
| Sep 5, 2025 | 179.24 | 181.61 | 176.66 | 181.30 | 181.30 | 1.75% | 642,765 |
| Sep 4, 2025 | 175.46 | 178.38 | 174.02 | 178.18 | 178.18 | 1.74% | 745,716 |
| Sep 3, 2025 | 178.76 | 179.13 | 174.88 | 175.14 | 175.14 | -2.43% | 781,439 |
| Sep 2, 2025 | 181.21 | 182.57 | 177.46 | 179.51 | 179.51 | -3.10% | 994,800 |
| Aug 29, 2025 | 186.55 | 187.08 | 183.42 | 185.25 | 185.25 | -0.89% | 831,042 |
| Aug 28, 2025 | 187.50 | 188.67 | 186.36 | 186.92 | 186.92 | -0.04% | 574,553 |
| Aug 27, 2025 | 187.66 | 190.31 | 186.36 | 186.99 | 186.99 | -1.23% | 696,705 |
| Aug 26, 2025 | 189.70 | 191.97 | 187.01 | 189.32 | 189.32 | -2.05% | 855,759 |
| Aug 25, 2025 | 194.45 | 195.27 | 193.08 | 193.28 | 193.28 | -0.70% | 638,172 |
| Aug 22, 2025 | 190.83 | 195.26 | 190.06 | 194.64 | 194.64 | 2.15% | 872,697 |
| Aug 21, 2025 | 189.59 | 192.00 | 187.51 | 190.55 | 190.55 | 0.47% | 693,669 |
| Aug 20, 2025 | 197.11 | 199.08 | 188.28 | 189.65 | 189.65 | -4.74% | 1,225,062 |
| Aug 19, 2025 | 198.55 | 201.71 | 198.09 | 199.08 | 199.08 | 0.47% | 698,911 |
| Aug 18, 2025 | 199.20 | 200.19 | 197.67 | 198.14 | 198.14 | -0.33% | 965,047 |
| Aug 15, 2025 | 199.72 | 201.71 | 197.00 | 198.80 | 198.80 | -0.09% | 1,000,835 |
| Aug 14, 2025 | 200.38 | 202.37 | 196.82 | 198.97 | 198.97 | -1.91% | 789,824 |
| Aug 13, 2025 | 199.90 | 203.25 | 197.33 | 202.85 | 202.85 | 2.01% | 974,228 |
| Aug 12, 2025 | 196.80 | 199.78 | 195.38 | 198.86 | 198.86 | 1.19% | 949,709 |
| Aug 11, 2025 | 199.49 | 200.41 | 194.67 | 196.52 | 196.52 | 0.14% | 833,098 |
| Aug 8, 2025 | 194.20 | 196.86 | 193.54 | 196.25 | 196.25 | 1.41% | 719,681 |
| Aug 7, 2025 | 196.13 | 197.96 | 192.22 | 193.52 | 193.52 | -0.20% | 790,457 |
| Aug 6, 2025 | 195.24 | 195.60 | 192.81 | 193.91 | 193.91 | -1.71% | 745,197 |
| Aug 5, 2025 | 196.40 | 199.89 | 194.80 | 197.28 | 197.28 | 0.43% | 984,136 |
| Aug 4, 2025 | 195.34 | 196.57 | 192.45 | 196.43 | 196.43 | 1.45% | 1,211,456 |
| Aug 1, 2025 | 189.35 | 195.42 | 186.53 | 193.63 | 193.63 | -0.54% | 2,059,159 |
| Jul 31, 2025 | 181.00 | 197.18 | 179.26 | 194.69 | 194.69 | 7.56% | 3,479,323 |
| Jul 30, 2025 | 165.00 | 181.90 | 154.49 | 181.00 | 181.00 | 19.61% | 4,934,687 |
| Jul 29, 2025 | 157.33 | 157.59 | 150.67 | 151.32 | 151.32 | -2.66% | 1,721,224 |