Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
136.58
+5.69 (4.35%)
Mar 7, 2025, 4:00 PM EST - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 140.28 | 141.22 | 138.34 | 139.14 | 139.14 | 0.26% | 487,310 |
| Feb 25, 2025 | 138.05 | 139.67 | 136.63 | 138.78 | 138.78 | 0.25% | 572,677 |
| Feb 24, 2025 | 138.60 | 140.62 | 136.96 | 138.43 | 138.43 | 0.28% | 642,065 |
| Feb 21, 2025 | 139.39 | 139.39 | 136.32 | 138.04 | 138.04 | -0.38% | 850,438 |
| Feb 20, 2025 | 142.20 | 142.35 | 137.54 | 138.57 | 138.57 | -2.70% | 940,184 |
| Feb 19, 2025 | 143.24 | 143.68 | 140.68 | 142.42 | 142.42 | -1.01% | 1,005,414 |
| Feb 18, 2025 | 146.51 | 148.00 | 142.57 | 143.87 | 143.87 | -2.03% | 949,985 |
| Feb 14, 2025 | 148.66 | 148.66 | 144.62 | 146.85 | 146.85 | 0.01% | 1,028,977 |
| Feb 13, 2025 | 152.38 | 152.90 | 146.19 | 146.83 | 146.83 | -3.69% | 1,480,678 |
| Feb 12, 2025 | 142.39 | 155.14 | 139.30 | 152.45 | 152.45 | 7.56% | 2,798,709 |
| Feb 11, 2025 | 143.46 | 143.68 | 139.20 | 141.74 | 141.74 | -2.30% | 1,476,299 |
| Feb 10, 2025 | 143.26 | 146.00 | 142.25 | 145.07 | 145.07 | 2.08% | 838,185 |
| Feb 7, 2025 | 143.44 | 143.75 | 140.87 | 142.11 | 142.11 | -0.42% | 610,325 |
| Feb 6, 2025 | 142.07 | 144.44 | 141.25 | 142.71 | 142.71 | 0.36% | 695,640 |
| Feb 5, 2025 | 143.17 | 143.88 | 141.45 | 142.20 | 142.20 | -0.25% | 534,855 |
| Feb 4, 2025 | 144.07 | 145.83 | 141.60 | 142.56 | 142.56 | -1.40% | 955,053 |
| Feb 3, 2025 | 145.15 | 147.39 | 143.24 | 144.58 | 144.58 | -3.18% | 979,681 |
| Jan 31, 2025 | 152.34 | 153.99 | 149.21 | 149.33 | 149.33 | -1.92% | 630,978 |
| Jan 30, 2025 | 149.73 | 152.84 | 149.61 | 152.25 | 152.25 | 2.79% | 888,297 |
| Jan 29, 2025 | 149.70 | 150.30 | 147.64 | 148.12 | 148.12 | -0.72% | 789,680 |
| Jan 28, 2025 | 155.25 | 155.50 | 144.52 | 149.19 | 149.19 | -3.93% | 1,426,376 |
| Jan 27, 2025 | 154.50 | 158.97 | 153.49 | 155.30 | 155.30 | -1.35% | 884,557 |
| Jan 24, 2025 | 157.26 | 159.03 | 156.08 | 157.43 | 157.43 | 0.70% | 739,431 |
| Jan 23, 2025 | 155.29 | 157.48 | 152.54 | 156.34 | 156.34 | -1.50% | 987,295 |
| Jan 22, 2025 | 165.00 | 165.24 | 156.79 | 158.72 | 158.72 | -3.25% | 680,644 |
| Jan 21, 2025 | 163.64 | 165.41 | 161.20 | 164.06 | 164.06 | 1.75% | 550,798 |
| Jan 17, 2025 | 161.86 | 162.31 | 160.29 | 161.24 | 161.24 | 0.60% | 653,364 |
| Jan 16, 2025 | 160.50 | 162.00 | 159.65 | 160.28 | 160.28 | 0.09% | 604,130 |
| Jan 15, 2025 | 164.08 | 165.26 | 159.28 | 160.14 | 160.14 | -0.22% | 468,453 |
| Jan 14, 2025 | 160.47 | 163.27 | 159.11 | 160.50 | 160.50 | 0.51% | 901,208 |
| Jan 13, 2025 | 155.28 | 160.16 | 154.56 | 159.68 | 159.68 | 1.42% | 677,223 |
| Jan 10, 2025 | 156.66 | 158.47 | 153.25 | 157.44 | 157.44 | -0.74% | 822,962 |
| Jan 8, 2025 | 158.17 | 160.66 | 156.60 | 158.62 | 158.62 | -1.48% | 726,850 |
| Jan 7, 2025 | 159.97 | 161.61 | 157.19 | 161.00 | 161.00 | 0.59% | 555,434 |
| Jan 6, 2025 | 160.98 | 162.17 | 159.04 | 160.06 | 160.06 | 0.74% | 659,872 |
| Jan 3, 2025 | 158.05 | 159.02 | 156.08 | 158.88 | 158.88 | 1.20% | 584,310 |
| Jan 2, 2025 | 157.50 | 159.04 | 154.49 | 157.00 | 157.00 | 1.26% | 784,572 |
| Dec 31, 2024 | 155.00 | 156.48 | 154.04 | 155.05 | 155.05 | 0.20% | 610,986 |
| Dec 30, 2024 | 153.86 | 156.89 | 151.60 | 154.74 | 154.74 | -0.60% | 658,443 |
| Dec 27, 2024 | 154.92 | 156.92 | 153.17 | 155.67 | 155.67 | -0.22% | 687,139 |
| Dec 26, 2024 | 154.47 | 156.93 | 153.37 | 156.02 | 156.02 | 0.85% | 541,493 |
| Dec 24, 2024 | 153.50 | 154.72 | 152.15 | 154.70 | 154.70 | 0.27% | 328,892 |
| Dec 23, 2024 | 155.69 | 156.65 | 153.35 | 154.28 | 154.28 | -1.27% | 552,743 |