Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
120.59
+4.54 (3.91%)
May 8, 2025, 4:00 PM - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 117.27 | 122.08 | 117.22 | 120.59 | 120.59 | 3.91% | 887,653 |
| May 7, 2025 | 114.59 | 116.88 | 113.96 | 116.05 | 116.05 | 2.02% | 969,989 |
| May 6, 2025 | 115.59 | 117.04 | 113.50 | 113.75 | 113.75 | -2.44% | 598,115 |
| May 5, 2025 | 113.94 | 117.68 | 113.92 | 116.60 | 116.60 | 1.78% | 754,547 |
| May 2, 2025 | 115.00 | 115.99 | 113.12 | 114.56 | 114.56 | 1.68% | 1,090,349 |
| May 1, 2025 | 114.05 | 116.46 | 112.05 | 112.67 | 112.67 | -1.50% | 1,030,587 |
| Apr 30, 2025 | 110.05 | 115.76 | 109.20 | 114.38 | 114.38 | 1.01% | 1,575,761 |
| Apr 29, 2025 | 112.00 | 113.30 | 111.20 | 113.24 | 113.24 | -0.19% | 1,051,562 |
| Apr 28, 2025 | 113.05 | 114.93 | 111.66 | 113.45 | 113.45 | 0.50% | 734,346 |
| Apr 25, 2025 | 113.19 | 114.37 | 112.12 | 112.89 | 112.89 | -0.81% | 551,947 |
| Apr 24, 2025 | 111.36 | 114.76 | 111.05 | 113.81 | 113.81 | 3.41% | 634,602 |
| Apr 23, 2025 | 113.81 | 116.48 | 109.94 | 110.06 | 110.06 | -0.55% | 588,096 |
| Apr 22, 2025 | 107.33 | 111.95 | 107.33 | 110.67 | 110.67 | 3.84% | 743,286 |
| Apr 21, 2025 | 109.46 | 110.00 | 104.90 | 106.58 | 106.58 | -4.60% | 805,262 |
| Apr 17, 2025 | 112.53 | 112.84 | 110.68 | 111.72 | 111.72 | 0.97% | 590,139 |
| Apr 16, 2025 | 111.74 | 113.47 | 109.32 | 110.65 | 110.65 | -2.11% | 622,244 |
| Apr 15, 2025 | 112.92 | 114.64 | 111.65 | 113.03 | 113.03 | -0.35% | 597,508 |
| Apr 14, 2025 | 115.65 | 115.65 | 112.12 | 113.43 | 113.43 | 2.88% | 990,902 |
| Apr 11, 2025 | 108.16 | 110.89 | 106.24 | 110.25 | 110.25 | 1.70% | 767,523 |
| Apr 10, 2025 | 111.67 | 112.35 | 104.75 | 108.41 | 108.41 | -5.44% | 1,331,130 |
| Apr 9, 2025 | 99.62 | 115.00 | 99.50 | 114.65 | 114.65 | 12.49% | 1,879,614 |
| Apr 8, 2025 | 113.79 | 114.17 | 100.55 | 101.92 | 101.92 | -7.89% | 1,656,647 |
| Apr 7, 2025 | 109.07 | 116.00 | 105.50 | 110.65 | 110.65 | -1.08% | 1,286,731 |
| Apr 4, 2025 | 112.00 | 113.55 | 105.41 | 111.86 | 111.86 | -3.27% | 1,877,631 |
| Apr 3, 2025 | 120.23 | 121.75 | 115.40 | 115.64 | 115.64 | -9.78% | 1,492,673 |
| Apr 2, 2025 | 124.34 | 128.80 | 124.34 | 128.18 | 128.18 | 1.46% | 647,358 |
| Apr 1, 2025 | 125.09 | 126.79 | 122.86 | 126.33 | 126.33 | -0.25% | 825,303 |
| Mar 31, 2025 | 125.32 | 127.92 | 122.95 | 126.65 | 126.65 | -0.35% | 694,153 |
| Mar 28, 2025 | 130.00 | 130.68 | 126.17 | 127.09 | 127.09 | -3.05% | 596,525 |
| Mar 27, 2025 | 133.41 | 133.56 | 130.99 | 131.09 | 131.09 | -2.05% | 749,260 |
| Mar 26, 2025 | 135.85 | 136.56 | 132.50 | 133.83 | 133.83 | -1.72% | 916,064 |
| Mar 25, 2025 | 137.25 | 138.93 | 135.21 | 136.17 | 136.17 | -1.09% | 848,468 |
| Mar 24, 2025 | 135.98 | 138.66 | 134.81 | 137.67 | 137.67 | 4.68% | 819,960 |
| Mar 21, 2025 | 131.41 | 132.22 | 130.07 | 131.52 | 131.52 | -1.38% | 1,064,347 |
| Mar 20, 2025 | 132.27 | 135.47 | 132.21 | 133.36 | 133.36 | -0.23% | 514,139 |
| Mar 19, 2025 | 132.37 | 135.51 | 131.27 | 133.67 | 133.67 | 1.35% | 629,916 |
| Mar 18, 2025 | 132.01 | 132.75 | 129.91 | 131.89 | 131.89 | -0.45% | 676,342 |
| Mar 17, 2025 | 131.27 | 135.63 | 131.27 | 132.48 | 132.48 | 1.59% | 617,208 |
| Mar 14, 2025 | 130.31 | 131.68 | 129.47 | 130.41 | 130.41 | 2.09% | 730,859 |
| Mar 13, 2025 | 130.99 | 132.29 | 126.87 | 127.74 | 127.74 | -2.69% | 537,541 |
| Mar 12, 2025 | 132.50 | 133.52 | 130.00 | 131.27 | 131.27 | -0.05% | 682,684 |
| Mar 11, 2025 | 131.47 | 133.51 | 128.90 | 131.34 | 131.34 | -0.05% | 936,659 |
| Mar 10, 2025 | 134.82 | 136.81 | 130.43 | 131.40 | 131.40 | -3.79% | 1,060,599 |
| Mar 7, 2025 | 130.36 | 137.57 | 130.15 | 136.58 | 136.58 | 4.35% | 1,305,399 |
| Mar 6, 2025 | 128.28 | 132.89 | 127.24 | 130.89 | 130.89 | 0.63% | 872,608 |
| Mar 5, 2025 | 129.05 | 131.59 | 127.91 | 130.07 | 130.07 | 1.84% | 872,419 |
| Mar 4, 2025 | 129.14 | 130.88 | 126.71 | 127.72 | 127.72 | -2.41% | 1,376,685 |
| Mar 3, 2025 | 136.68 | 137.27 | 130.05 | 130.88 | 130.88 | -3.87% | 852,955 |
| Feb 28, 2025 | 136.42 | 137.54 | 134.04 | 136.15 | 136.15 | -0.07% | 732,642 |
| Feb 27, 2025 | 139.81 | 140.05 | 135.78 | 136.24 | 136.24 | -2.08% | 790,207 |