Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	154.79	155.93	153.20	155.66	-	1.48%	168,301
Jul 24, 2025	152.78	154.47	152.15	153.39	153.39	0.31%	524,449
Jul 23, 2025	151.54	153.68	150.62	152.92	152.92	1.75%	710,424
Jul 22, 2025	149.00	151.30	148.16	150.29	150.29	0.03%	1,179,288
Jul 21, 2025	154.28	154.77	150.20	150.25	150.25	-1.87%	861,750
Jul 18, 2025	150.77	153.89	149.57	153.11	153.11	2.25%	836,502
Jul 17, 2025	147.65	150.85	147.08	149.74	149.74	2.06%	592,626
Jul 16, 2025	147.11	147.79	144.62	146.72	146.72	-0.06%	755,004
Jul 15, 2025	150.06	150.06	146.53	146.81	146.81	-1.26%	764,600
Jul 14, 2025	150.29	151.24	148.44	148.69	148.69	-1.15%	685,339
Jul 11, 2025	150.28	151.76	149.61	150.42	150.42	-1.03%	661,990
Jul 10, 2025	150.62	154.26	150.26	151.99	151.99	0.71%	985,610
Jul 9, 2025	150.77	151.99	148.82	150.92	150.92	1.15%	631,338
Jul 8, 2025	148.64	150.54	147.07	149.20	149.20	0.59%	916,071
Jul 7, 2025	151.23	152.61	147.49	148.33	148.33	-2.65%	1,153,265
Jul 3, 2025	150.46	153.30	150.01	152.37	152.37	1.16%	716,859
Jul 2, 2025	147.55	151.00	146.92	150.62	150.62	2.74%	1,423,729
Jul 1, 2025	140.75	147.95	140.75	146.61	146.61	2.37%	994,230
Jun 30, 2025	142.80	143.90	142.36	143.21	143.21	0.56%	1,028,081
Jun 27, 2025	143.15	143.46	140.75	142.41	142.41	0.07%	1,922,962
Jun 26, 2025	139.84	143.70	139.84	142.31	142.31	2.07%	1,341,463
Jun 25, 2025	135.98	139.71	134.55	139.42	139.42	2.53%	1,669,427
Jun 24, 2025	134.49	136.31	132.91	135.98	135.98	1.83%	1,140,522
Jun 23, 2025	127.02	133.87	126.72	133.53	133.53	4.86%	1,401,966
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