Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	126.75	128.20	125.80	127.34	127.34	1.45%	1,351,999
Jun 18, 2025	124.17	126.52	124.16	125.52	125.52	1.22%	577,882
Jun 17, 2025	125.42	126.39	123.94	124.01	124.01	-1.83%	622,484
Jun 16, 2025	127.13	127.19	125.48	126.32	126.32	1.28%	622,756
Jun 13, 2025	126.65	127.32	123.66	124.72	124.72	-2.86%	786,476
Jun 12, 2025	128.40	130.00	127.71	128.39	128.39	-1.07%	646,978
Jun 11, 2025	131.45	132.00	128.91	129.78	129.78	-0.79%	1,115,510
Jun 10, 2025	129.70	131.86	128.37	130.82	130.82	1.84%	821,362
Jun 9, 2025	129.20	130.44	128.38	128.46	128.46	0.39%	800,100
Jun 6, 2025	128.69	129.78	127.78	127.96	127.96	1.29%	902,844
Jun 5, 2025	127.47	128.43	125.40	126.33	126.33	-0.84%	735,168
Jun 4, 2025	127.96	128.74	126.61	127.40	127.40	0.13%	994,272
Jun 3, 2025	120.79	127.65	120.44	127.23	127.23	5.46%	1,106,532
Jun 2, 2025	121.81	122.18	118.09	120.64	120.64	-1.22%	870,849
May 30, 2025	123.20	123.56	121.20	122.13	122.13	-1.73%	697,237
May 29, 2025	126.00	126.78	123.60	124.28	124.28	-0.22%	542,032
May 28, 2025	126.10	126.52	124.28	124.55	124.55	-1.20%	544,956
May 27, 2025	125.87	127.50	123.29	126.06	126.06	2.03%	723,862
May 23, 2025	121.35	124.42	121.35	123.55	123.55	-0.26%	541,830
May 22, 2025	121.74	124.73	120.76	123.87	123.87	0.81%	688,276
May 21, 2025	125.77	126.34	122.83	122.87	122.87	-3.45%	597,694
May 20, 2025	127.99	129.22	126.88	127.26	127.26	-1.31%	456,704
May 19, 2025	126.27	129.09	125.89	128.95	128.95	-0.38%	601,103
May 16, 2025	127.55	129.93	126.32	129.44	129.44	1.55%	696,578
May 15, 2025	127.56	128.19	125.99	127.46	127.46	-0.82%	648,739
May 14, 2025	128.50	129.21	127.31	128.51	128.51	-0.43%	597,773
May 13, 2025	127.51	131.30	127.48	129.07	129.07	1.46%	961,111
May 12, 2025	127.96	130.81	124.79	127.21	127.21	5.05%	1,697,921
May 9, 2025	120.86	121.95	119.92	121.09	121.09	0.41%	561,845
May 8, 2025	117.27	122.08	117.22	120.59	120.59	3.91%	888,037
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