Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	143.00	148.74	142.26	148.68	148.68	5.37%	962,702
Jan 2, 2026	137.98	141.99	137.70	141.10	141.10	3.47%	656,743
Dec 31, 2025	137.70	138.47	136.25	136.37	136.37	-1.08%	622,936
Dec 30, 2025	138.07	138.72	137.08	137.86	137.86	-0.45%	482,799
Dec 29, 2025	139.39	140.20	137.76	138.48	138.48	-1.48%	797,250
Dec 26, 2025	140.34	141.10	139.34	140.56	140.56	-0.18%	503,667
Dec 24, 2025	139.78	141.54	139.78	140.81	140.81	0.67%	405,854
Dec 23, 2025	139.71	140.89	137.64	139.87	139.87	-0.13%	928,791
Dec 22, 2025	139.95	141.16	137.60	140.05	140.05	0.80%	1,062,121
Dec 19, 2025	142.00	144.96	137.31	138.94	138.94	1.42%	3,549,040
Dec 18, 2025	148.84	149.80	134.80	136.99	136.99	-5.41%	2,751,761
Dec 17, 2025	154.90	156.45	143.82	144.82	144.82	-6.78%	1,736,192
Dec 16, 2025	158.42	159.52	154.03	155.36	155.36	-1.94%	534,435
Dec 15, 2025	162.91	162.91	157.20	158.43	158.43	-1.44%	710,207
Dec 12, 2025	167.49	167.95	158.14	160.75	160.75	-4.12%	911,237
Dec 11, 2025	165.61	168.12	164.42	167.65	167.65	0.65%	474,917
Dec 10, 2025	161.14	167.73	160.02	166.57	166.57	4.03%	772,725
Dec 9, 2025	163.49	163.63	160.01	160.11	160.11	-2.40%	776,449
Dec 8, 2025	166.50	168.00	163.27	164.04	164.04	1.05%	707,398
Dec 5, 2025	162.70	165.50	162.28	162.33	162.33	-0.56%	763,930
Dec 4, 2025	159.00	165.83	157.07	163.24	163.24	2.56%	721,214
Dec 3, 2025	154.94	159.59	154.77	159.17	159.17	2.49%	827,359
Dec 2, 2025	150.53	158.40	147.61	155.31	155.31	4.08%	1,392,238
Dec 1, 2025	148.27	151.75	148.00	149.22	149.22	-1.59%	510,448
Nov 28, 2025	149.49	152.38	148.94	151.63	151.63	1.89%	294,131
Nov 26, 2025	148.13	150.60	148.13	148.82	148.82	0.18%	559,560
Nov 25, 2025	145.81	149.59	143.61	148.56	148.56	2.65%	806,212
Nov 24, 2025	146.55	148.16	143.90	144.73	144.73	-0.90%	768,294
Nov 21, 2025	140.55	148.85	139.32	146.04	146.04	4.15%	1,353,477
Nov 20, 2025	152.20	155.00	139.80	140.22	140.22	-4.78%	1,327,769
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