Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
156.26
+0.14 (0.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 154.58 | 158.42 | 154.02 | 156.26 | 156.26 | 0.09% | 1,429,572 |
| Dec 19, 2024 | 159.35 | 160.79 | 155.87 | 156.12 | 156.12 | -1.06% | 813,580 |
| Dec 18, 2024 | 166.14 | 167.00 | 157.61 | 157.79 | 157.79 | -4.43% | 606,043 |
| Dec 17, 2024 | 165.50 | 166.78 | 164.01 | 165.11 | 165.11 | -1.23% | 500,787 |
| Dec 16, 2024 | 167.46 | 168.99 | 165.98 | 167.17 | 167.17 | -0.05% | 582,228 |
| Dec 13, 2024 | 172.40 | 172.40 | 165.16 | 167.25 | 167.25 | -3.67% | 1,042,999 |
| Dec 12, 2024 | 172.00 | 174.09 | 171.00 | 173.62 | 173.62 | 1.07% | 476,542 |
| Dec 11, 2024 | 174.19 | 174.31 | 171.32 | 171.78 | 171.78 | 0.25% | 548,373 |
| Dec 10, 2024 | 175.79 | 176.48 | 170.91 | 171.35 | 171.35 | -3.14% | 862,745 |
| Dec 9, 2024 | 180.72 | 181.22 | 176.62 | 176.91 | 176.91 | -1.29% | 1,385,835 |
| Dec 6, 2024 | 181.47 | 182.25 | 177.86 | 179.22 | 179.22 | -0.42% | 554,220 |
| Dec 5, 2024 | 183.32 | 184.17 | 179.74 | 179.98 | 179.98 | -1.42% | 567,446 |
| Dec 4, 2024 | 187.08 | 187.80 | 179.00 | 182.57 | 182.57 | -2.30% | 934,504 |
| Dec 3, 2024 | 187.29 | 188.75 | 184.76 | 186.86 | 186.86 | -0.31% | 723,853 |
| Dec 2, 2024 | 189.83 | 190.00 | 186.78 | 187.45 | 187.45 | -0.40% | 431,736 |
| Nov 29, 2024 | 191.56 | 192.06 | 187.31 | 188.20 | 188.20 | -1.16% | 309,723 |
| Nov 27, 2024 | 193.07 | 194.00 | 189.05 | 190.40 | 190.40 | -0.97% | 331,839 |
| Nov 26, 2024 | 190.77 | 192.35 | 189.00 | 192.26 | 192.26 | 0.30% | 517,623 |
| Nov 25, 2024 | 190.97 | 194.16 | 189.98 | 191.68 | 191.68 | 1.38% | 688,529 |
| Nov 22, 2024 | 183.52 | 189.23 | 183.52 | 189.08 | 189.08 | 3.03% | 859,380 |
| Nov 21, 2024 | 180.50 | 185.83 | 179.12 | 183.52 | 183.52 | 1.85% | 494,127 |
| Nov 20, 2024 | 179.41 | 180.19 | 177.34 | 180.19 | 180.19 | 0.14% | 463,325 |
| Nov 19, 2024 | 180.25 | 183.78 | 179.56 | 179.94 | 179.94 | -1.10% | 525,276 |
| Nov 18, 2024 | 181.68 | 184.63 | 181.18 | 181.94 | 181.94 | 0.07% | 932,759 |
| Nov 15, 2024 | 184.96 | 185.83 | 180.17 | 181.82 | 181.82 | -2.43% | 1,229,776 |
| Nov 14, 2024 | 191.29 | 192.33 | 185.71 | 186.34 | 186.34 | -2.46% | 691,071 |
| Nov 13, 2024 | 191.32 | 195.64 | 190.33 | 191.04 | 191.04 | 0.38% | 716,897 |
| Nov 12, 2024 | 192.97 | 194.65 | 187.58 | 190.32 | 190.32 | -2.46% | 617,414 |
| Nov 11, 2024 | 191.02 | 195.94 | 188.79 | 195.11 | 195.11 | 3.04% | 746,713 |
| Nov 8, 2024 | 186.70 | 190.42 | 185.85 | 189.35 | 189.35 | 1.41% | 852,525 |
| Nov 7, 2024 | 183.50 | 188.09 | 182.40 | 186.71 | 186.71 | 1.75% | 1,014,439 |
| Nov 6, 2024 | 186.00 | 188.30 | 181.30 | 183.50 | 183.50 | 0.93% | 2,287,789 |
| Nov 5, 2024 | 171.00 | 182.31 | 171.00 | 181.81 | 181.81 | 6.48% | 1,680,629 |
| Nov 4, 2024 | 168.07 | 171.86 | 168.00 | 170.74 | 170.74 | 1.08% | 768,846 |
| Nov 1, 2024 | 166.60 | 172.74 | 165.94 | 168.91 | 168.91 | 2.03% | 1,045,469 |
| Oct 31, 2024 | 160.50 | 169.74 | 157.01 | 165.55 | 165.55 | 0.24% | 1,550,020 |
| Oct 30, 2024 | 164.15 | 166.34 | 163.27 | 165.15 | 165.15 | -0.27% | 1,069,924 |
| Oct 29, 2024 | 164.00 | 165.90 | 162.20 | 165.60 | 165.60 | -0.03% | 600,997 |
| Oct 28, 2024 | 164.40 | 166.66 | 164.40 | 165.65 | 165.65 | 0.76% | 499,158 |
| Oct 25, 2024 | 167.27 | 167.27 | 164.10 | 164.40 | 164.40 | -0.99% | 515,470 |
| Oct 24, 2024 | 166.96 | 167.60 | 163.50 | 166.05 | 166.05 | -0.08% | 409,156 |
| Oct 23, 2024 | 164.82 | 167.64 | 164.18 | 166.18 | 166.18 | -0.75% | 618,008 |
| Oct 22, 2024 | 168.23 | 168.23 | 165.29 | 167.44 | 167.44 | 0.47% | 729,687 |
| Oct 21, 2024 | 167.43 | 168.57 | 164.63 | 166.65 | 166.65 | -0.38% | 591,663 |
| Oct 18, 2024 | 169.63 | 169.63 | 165.78 | 167.28 | 167.28 | -0.70% | 564,407 |
| Oct 17, 2024 | 175.86 | 176.14 | 167.62 | 168.46 | 168.46 | -3.30% | 784,827 |
| Oct 16, 2024 | 173.11 | 175.60 | 171.00 | 174.21 | 174.21 | 2.34% | 800,647 |
| Oct 15, 2024 | 173.21 | 173.46 | 169.89 | 170.22 | 170.22 | -2.01% | 576,885 |
| Oct 14, 2024 | 173.33 | 174.38 | 169.74 | 173.71 | 173.71 | 0.07% | 671,171 |
| Oct 11, 2024 | 166.00 | 173.90 | 164.90 | 173.59 | 173.59 | 4.37% | 1,197,452 |
| Oct 10, 2024 | 165.47 | 170.82 | 164.51 | 166.32 | 166.32 | -3.47% | 1,298,462 |
| Oct 9, 2024 | 175.86 | 175.86 | 168.64 | 172.29 | 172.29 | 0.70% | 1,236,730 |
| Oct 8, 2024 | 170.47 | 172.81 | 168.75 | 171.10 | 171.10 | -1.56% | 1,268,711 |
| Oct 7, 2024 | 163.75 | 175.69 | 162.68 | 173.82 | 173.82 | 8.52% | 2,488,605 |
| Oct 4, 2024 | 161.19 | 161.19 | 157.30 | 160.18 | 160.18 | 1.37% | 535,050 |
| Oct 3, 2024 | 161.05 | 161.83 | 157.44 | 158.02 | 158.02 | -2.43% | 754,753 |
| Oct 2, 2024 | 157.12 | 162.12 | 156.08 | 161.96 | 161.96 | 2.40% | 737,180 |
| Oct 1, 2024 | 158.20 | 161.76 | 155.88 | 158.17 | 158.17 | -0.45% | 914,033 |
| Sep 30, 2024 | 155.44 | 159.08 | 154.43 | 158.88 | 158.88 | 2.61% | 952,273 |
| Sep 27, 2024 | 154.00 | 157.67 | 153.20 | 154.84 | 154.84 | 1.72% | 920,070 |
| Sep 26, 2024 | 150.73 | 153.21 | 149.88 | 152.22 | 152.22 | 3.12% | 834,185 |
| Sep 25, 2024 | 150.94 | 152.00 | 147.46 | 147.61 | 147.61 | -2.14% | 721,856 |
| Sep 24, 2024 | 146.77 | 151.24 | 146.52 | 150.84 | 150.84 | 3.15% | 1,049,718 |
| Sep 23, 2024 | 143.01 | 146.78 | 142.95 | 146.24 | 146.24 | 3.16% | 1,037,511 |
| Sep 20, 2024 | 142.31 | 143.00 | 140.23 | 141.76 | 141.76 | -0.80% | 1,692,639 |
| Sep 19, 2024 | 147.58 | 147.58 | 142.25 | 142.91 | 142.91 | -0.16% | 1,229,344 |
| Sep 18, 2024 | 143.79 | 147.00 | 142.47 | 143.14 | 143.14 | -0.40% | 719,883 |
| Sep 17, 2024 | 142.73 | 144.59 | 141.85 | 143.72 | 143.72 | 1.60% | 967,057 |
| Sep 16, 2024 | 141.00 | 142.01 | 139.66 | 141.45 | 141.45 | 0.65% | 603,436 |
| Sep 13, 2024 | 142.32 | 143.61 | 139.85 | 140.53 | 140.53 | -0.11% | 779,409 |
| Sep 12, 2024 | 142.96 | 142.96 | 139.74 | 140.68 | 140.68 | -1.76% | 697,734 |
| Sep 11, 2024 | 142.44 | 143.47 | 138.63 | 143.20 | 143.20 | 0.42% | 546,960 |
| Sep 10, 2024 | 144.24 | 144.24 | 140.44 | 142.60 | 142.60 | 0.16% | 542,120 |
| Sep 9, 2024 | 140.94 | 144.76 | 140.17 | 142.37 | 142.37 | 1.98% | 748,642 |
| Sep 6, 2024 | 145.33 | 146.38 | 138.89 | 139.61 | 139.61 | -3.89% | 652,783 |
| Sep 5, 2024 | 146.36 | 146.78 | 143.12 | 145.26 | 145.26 | -1.07% | 645,585 |
| Sep 4, 2024 | 146.71 | 148.51 | 145.52 | 146.83 | 146.83 | -0.14% | 598,785 |
| Sep 3, 2024 | 155.36 | 155.36 | 146.15 | 147.03 | 147.03 | -6.07% | 648,893 |
| Aug 30, 2024 | 155.82 | 157.62 | 153.25 | 156.53 | 156.53 | 0.99% | 466,881 |
| Aug 29, 2024 | 155.00 | 157.64 | 153.71 | 155.00 | 155.00 | 0.87% | 481,053 |
| Aug 28, 2024 | 156.06 | 156.08 | 152.50 | 153.66 | 153.66 | -1.54% | 447,864 |
| Aug 27, 2024 | 156.37 | 156.82 | 153.81 | 156.06 | 156.06 | -1.05% | 466,587 |
| Aug 26, 2024 | 157.45 | 158.27 | 155.66 | 157.71 | 157.71 | 0.55% | 586,565 |
| Aug 23, 2024 | 151.76 | 157.14 | 151.76 | 156.85 | 156.85 | 4.35% | 497,878 |
| Aug 22, 2024 | 152.55 | 153.91 | 149.16 | 150.31 | 150.31 | -1.47% | 632,707 |
| Aug 21, 2024 | 152.97 | 154.50 | 151.55 | 152.55 | 152.55 | 0.32% | 582,605 |
| Aug 20, 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 152.06 | -1.96% | 587,770 |
| Aug 19, 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 155.10 | 2.97% | 729,746 |
| Aug 16, 2024 | 149.10 | 151.06 | 148.08 | 150.62 | 150.62 | 1.06% | 914,144 |
| Aug 15, 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 149.04 | 3.17% | 785,890 |
| Aug 14, 2024 | 144.47 | 145.42 | 141.84 | 144.46 | 144.46 | 0.42% | 578,613 |
| Aug 13, 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 143.85 | 0.44% | 775,325 |
| Aug 12, 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 143.22 | -0.77% | 757,105 |
| Aug 9, 2024 | 142.13 | 145.07 | 141.57 | 144.33 | 144.33 | 1.98% | 897,357 |
| Aug 8, 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 141.53 | 3.27% | 1,100,931 |
| Aug 7, 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 137.05 | -1.85% | 930,904 |
| Aug 6, 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 139.64 | -1.86% | 990,953 |
| Aug 5, 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 142.29 | -0.41% | 1,388,494 |
| Aug 2, 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 142.87 | -1.81% | 1,501,281 |
| Aug 1, 2024 | 155.98 | 156.43 | 144.12 | 145.50 | 145.50 | -6.54% | 1,527,612 |