Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
122.13
-2.15 (-1.73%)
At close: May 30, 2025, 4:00 PM
122.50
+0.37 (0.30%)
After-hours: May 30, 2025, 7:55 PM EDT
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 113.79 | 114.17 | 100.55 | 101.92 | 101.92 | -7.89% | 1,656,647 |
| Apr 7, 2025 | 109.07 | 116.00 | 105.50 | 110.65 | 110.65 | -1.08% | 1,286,731 |
| Apr 4, 2025 | 112.00 | 113.55 | 105.41 | 111.86 | 111.86 | -3.27% | 1,877,631 |
| Apr 3, 2025 | 120.23 | 121.75 | 115.40 | 115.64 | 115.64 | -9.78% | 1,492,673 |
| Apr 2, 2025 | 124.34 | 128.80 | 124.34 | 128.18 | 128.18 | 1.46% | 647,358 |
| Apr 1, 2025 | 125.09 | 126.79 | 122.86 | 126.33 | 126.33 | -0.25% | 825,303 |
| Mar 31, 2025 | 125.32 | 127.92 | 122.95 | 126.65 | 126.65 | -0.35% | 694,153 |
| Mar 28, 2025 | 130.00 | 130.68 | 126.17 | 127.09 | 127.09 | -3.05% | 596,525 |
| Mar 27, 2025 | 133.41 | 133.56 | 130.99 | 131.09 | 131.09 | -2.05% | 749,260 |
| Mar 26, 2025 | 135.85 | 136.56 | 132.50 | 133.83 | 133.83 | -1.72% | 916,064 |
| Mar 25, 2025 | 137.25 | 138.93 | 135.21 | 136.17 | 136.17 | -1.09% | 848,468 |
| Mar 24, 2025 | 135.98 | 138.66 | 134.81 | 137.67 | 137.67 | 4.68% | 819,960 |
| Mar 21, 2025 | 131.41 | 132.22 | 130.07 | 131.52 | 131.52 | -1.38% | 1,064,347 |
| Mar 20, 2025 | 132.27 | 135.47 | 132.21 | 133.36 | 133.36 | -0.23% | 514,139 |