Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
190.15
-0.26 (-0.14%)
At close: Oct 28, 2025, 4:00 PM EDT
192.51
+2.36 (1.24%)
After-hours: Oct 28, 2025, 7:55 PM EDT

Generac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025191.36191.51187.19190.15190.15-0.14%1,564,387
Oct 27, 2025194.50194.89188.72190.41190.41-0.80%918,319
Oct 24, 2025192.71195.20190.91191.95191.951.54%816,187
Oct 23, 2025183.10191.11181.70189.04189.043.25%807,463
Oct 22, 2025193.00193.63180.32183.09183.09-4.89%1,073,192
Oct 21, 2025193.74195.97190.50192.50192.50-1.67%1,028,960
Oct 20, 2025193.00196.92192.46195.77195.772.77%679,418
Oct 17, 2025190.86193.03188.12190.49190.49-1.12%703,625
Oct 16, 2025193.38194.10188.76192.64192.640.51%1,068,851
Oct 15, 2025186.93196.50186.22191.67191.674.27%1,864,772
Oct 14, 2025171.27184.61170.52183.82183.825.57%1,418,853
Oct 13, 2025172.51174.63171.47174.12174.122.38%698,309
Oct 10, 2025173.49178.69170.08170.08170.08-1.07%1,866,707
Oct 9, 2025169.69171.97168.15171.92171.920.34%887,343
Oct 8, 2025167.73171.42166.47171.33171.332.62%967,066
Oct 7, 2025164.43167.12163.74166.95166.951.72%633,801
Oct 6, 2025167.53167.53162.59164.13164.13-0.93%725,662
Oct 3, 2025170.00170.00163.69165.67165.67-2.54%841,769
Oct 2, 2025168.26170.52167.03169.99169.991.25%533,161
Oct 1, 2025167.42168.77165.12167.89167.890.29%632,632
Sep 30, 2025166.28168.65166.13167.40167.400.95%774,112
Sep 29, 2025169.14169.14164.81165.82165.82-1.46%875,135
Sep 26, 2025164.36168.83162.89168.27168.272.44%1,038,500
Sep 25, 2025163.62165.51161.68164.26164.26-1.85%1,283,899
Sep 24, 2025167.81172.61166.78167.36167.360.35%1,360,880
Sep 23, 2025186.79187.82166.17166.77166.77-10.27%2,320,338
Sep 22, 2025181.75186.19180.59185.86185.861.96%1,301,955
Sep 19, 2025182.96184.00180.24182.28182.28-0.96%1,594,945
Sep 18, 2025182.55184.46180.90184.04184.041.52%848,983
Sep 17, 2025183.99184.93179.55181.29181.29-1.26%692,102
Sep 16, 2025185.81186.48180.91183.61183.61-1.13%894,669
Sep 15, 2025185.90187.61183.55185.71185.710.72%756,302
Sep 12, 2025187.67189.05184.34184.39184.39-1.85%697,918
Sep 11, 2025185.34192.72184.85187.86187.861.54%1,425,421
Sep 10, 2025183.09186.22182.98185.01185.011.77%813,348
Sep 9, 2025183.98184.57179.69181.80181.80-1.18%763,832
Sep 8, 2025181.22185.37179.80183.97183.971.47%894,458
Sep 5, 2025179.24181.61176.66181.30181.301.75%642,765
Sep 4, 2025175.46178.38174.02178.18178.181.74%745,716
Sep 3, 2025178.76179.13174.88175.14175.14-2.43%781,439
Sep 2, 2025181.21182.57177.46179.51179.51-3.10%994,800
Aug 29, 2025186.55187.08183.42185.25185.25-0.89%831,042
Aug 28, 2025187.50188.67186.36186.92186.92-0.04%574,553
Aug 27, 2025187.66190.31186.36186.99186.99-1.23%696,705
Aug 26, 2025189.70191.97187.01189.32189.32-2.05%855,759
Aug 25, 2025194.45195.27193.08193.28193.28-0.70%638,172
Aug 22, 2025190.83195.26190.06194.64194.642.15%872,697
Aug 21, 2025189.59192.00187.51190.55190.550.47%693,669
Aug 20, 2025197.11199.08188.28189.65189.65-4.74%1,225,062
Aug 19, 2025198.55201.71198.09199.08199.080.47%698,911