Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
148.82
+0.26 (0.18%)
At close: Nov 26, 2025, 4:00 PM EST
148.05
-0.77 (-0.52%)
After-hours: Nov 26, 2025, 7:20 PM EST
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 148.13 | 150.60 | 148.13 | 148.82 | 148.82 | 0.18% | 557,797 |
| Nov 25, 2025 | 145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 2.65% | 805,309 |
| Nov 24, 2025 | 146.55 | 148.16 | 143.90 | 144.73 | 144.73 | -0.90% | 757,822 |
| Nov 21, 2025 | 140.55 | 148.85 | 139.32 | 146.04 | 146.04 | 4.15% | 1,352,388 |
| Nov 20, 2025 | 152.20 | 155.00 | 139.80 | 140.22 | 140.22 | -4.78% | 1,327,734 |
| Nov 19, 2025 | 143.83 | 148.18 | 143.23 | 147.26 | 147.26 | 3.37% | 1,065,830 |
| Nov 18, 2025 | 139.11 | 144.53 | 137.60 | 142.46 | 142.46 | 1.39% | 1,574,126 |
| Nov 17, 2025 | 150.03 | 150.39 | 138.93 | 140.51 | 140.51 | -7.08% | 1,682,862 |
| Nov 14, 2025 | 150.91 | 153.14 | 149.76 | 151.21 | 151.21 | -2.21% | 1,276,784 |
| Nov 13, 2025 | 160.70 | 163.93 | 154.63 | 154.63 | 154.63 | -4.80% | 1,328,106 |
| Nov 12, 2025 | 158.81 | 163.85 | 157.60 | 162.42 | 162.42 | 2.85% | 1,134,303 |
| Nov 11, 2025 | 156.26 | 160.97 | 154.77 | 157.92 | 157.92 | 0.82% | 1,280,570 |
| Nov 10, 2025 | 158.00 | 159.35 | 154.00 | 156.64 | 156.64 | 0.87% | 1,480,890 |
| Nov 7, 2025 | 150.55 | 156.15 | 149.86 | 155.29 | 155.29 | 0.98% | 1,221,953 |
| Nov 6, 2025 | 158.00 | 158.68 | 153.27 | 153.79 | 153.79 | -3.39% | 1,239,485 |
| Nov 5, 2025 | 156.53 | 161.26 | 156.00 | 159.18 | 159.18 | 1.65% | 897,185 |
| Nov 4, 2025 | 161.07 | 163.12 | 156.33 | 156.59 | 156.59 | -4.37% | 1,430,750 |
| Nov 3, 2025 | 166.43 | 167.84 | 161.87 | 163.75 | 163.75 | -2.54% | 1,278,229 |
| Oct 31, 2025 | 166.87 | 171.51 | 165.99 | 168.02 | 168.02 | 1.35% | 1,406,425 |
| Oct 30, 2025 | 178.56 | 181.02 | 164.02 | 165.78 | 165.78 | -8.34% | 2,528,735 |
| Oct 29, 2025 | 169.40 | 200.60 | 167.30 | 180.86 | 180.86 | -4.89% | 5,015,964 |
| Oct 28, 2025 | 191.36 | 191.51 | 187.19 | 190.15 | 190.15 | -0.14% | 1,582,515 |
| Oct 27, 2025 | 194.50 | 194.89 | 188.72 | 190.41 | 190.41 | -0.80% | 918,319 |
| Oct 24, 2025 | 192.71 | 195.20 | 190.91 | 191.95 | 191.95 | 1.54% | 816,187 |
| Oct 23, 2025 | 183.10 | 191.11 | 181.70 | 189.04 | 189.04 | 3.25% | 807,463 |
| Oct 22, 2025 | 193.00 | 193.63 | 180.32 | 183.09 | 183.09 | -4.89% | 1,073,192 |
| Oct 21, 2025 | 193.74 | 195.97 | 190.50 | 192.50 | 192.50 | -1.67% | 1,028,960 |
| Oct 20, 2025 | 193.00 | 196.92 | 192.46 | 195.77 | 195.77 | 2.77% | 679,418 |
| Oct 17, 2025 | 190.86 | 193.03 | 188.12 | 190.49 | 190.49 | -1.12% | 703,625 |
| Oct 16, 2025 | 193.38 | 194.10 | 188.76 | 192.64 | 192.64 | 0.51% | 1,068,851 |
| Oct 15, 2025 | 186.93 | 196.50 | 186.22 | 191.67 | 191.67 | 4.27% | 1,864,772 |
| Oct 14, 2025 | 171.27 | 184.61 | 170.52 | 183.82 | 183.82 | 5.57% | 1,418,853 |
| Oct 13, 2025 | 172.51 | 174.63 | 171.47 | 174.12 | 174.12 | 2.38% | 698,309 |
| Oct 10, 2025 | 173.49 | 178.69 | 170.08 | 170.08 | 170.08 | -1.07% | 1,866,707 |
| Oct 9, 2025 | 169.69 | 171.97 | 168.15 | 171.92 | 171.92 | 0.34% | 887,343 |
| Oct 8, 2025 | 167.73 | 171.42 | 166.47 | 171.33 | 171.33 | 2.62% | 967,066 |
| Oct 7, 2025 | 164.43 | 167.12 | 163.74 | 166.95 | 166.95 | 1.72% | 633,801 |
| 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 |