Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
184.09
+2.79 (1.54%)
Sep 8, 2025, 11:09 AM - Market open
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 181.22 | 182.04 | 179.80 | 181.91 | - | 0.34% | 104,754 |
| Sep 5, 2025 | 179.24 | 181.61 | 176.66 | 181.30 | 181.30 | 1.75% | 642,765 |
| Sep 4, 2025 | 175.46 | 178.38 | 174.02 | 178.18 | 178.18 | 1.74% | 745,716 |
| Sep 3, 2025 | 178.76 | 179.13 | 174.88 | 175.14 | 175.14 | -2.43% | 781,439 |
| Sep 2, 2025 | 181.21 | 182.57 | 177.46 | 179.51 | 179.51 | -3.10% | 994,800 |
| Aug 29, 2025 | 186.55 | 187.08 | 183.42 | 185.25 | 185.25 | -0.89% | 831,042 |
| Aug 28, 2025 | 187.50 | 188.67 | 186.36 | 186.92 | 186.92 | -0.04% | 574,553 |
| Aug 27, 2025 | 187.66 | 190.31 | 186.36 | 186.99 | 186.99 | -1.23% | 696,705 |
| Aug 26, 2025 | 189.70 | 191.97 | 187.01 | 189.32 | 189.32 | -2.05% | 855,759 |
| Aug 25, 2025 | 194.45 | 195.27 | 193.08 | 193.28 | 193.28 | -0.70% | 638,172 |
| Aug 22, 2025 | 190.83 | 195.26 | 190.06 | 194.64 | 194.64 | 2.15% | 872,697 |
| Aug 21, 2025 | 189.59 | 192.00 | 187.51 | 190.55 | 190.55 | 0.47% | 693,669 |
| Aug 20, 2025 | 197.11 | 199.08 | 188.28 | 189.65 | 189.65 | -4.74% | 1,225,062 |
| Aug 19, 2025 | 198.55 | 201.71 | 198.09 | 199.08 | 199.08 | 0.47% | 698,911 |
| Aug 18, 2025 | 199.20 | 200.19 | 197.67 | 198.14 | 198.14 | -0.33% | 965,047 |
| Aug 15, 2025 | 199.72 | 201.71 | 197.00 | 198.80 | 198.80 | -0.09% | 1,000,835 |
| Aug 14, 2025 | 200.38 | 202.37 | 196.82 | 198.97 | 198.97 | -1.91% | 789,824 |
| Aug 13, 2025 | 199.90 | 203.25 | 197.33 | 202.85 | 202.85 | 2.01% | 974,228 |
| Aug 12, 2025 | 196.80 | 199.78 | 195.38 | 198.86 | 198.86 | 1.19% | 949,709 |
| Aug 11, 2025 | 199.49 | 200.41 | 194.67 | 196.52 | 196.52 | 0.14% | 833,098 |
| Aug 8, 2025 | 194.20 | 196.86 | 193.54 | 196.25 | 196.25 | 1.41% | 719,681 |
| Aug 7, 2025 | 196.13 | 197.96 | 192.22 | 193.52 | 193.52 | -0.20% | 790,457 |
| Aug 6, 2025 | 195.24 | 195.60 | 192.81 | 193.91 | 193.91 | -1.71% | 745,197 |
| Aug 5, 2025 | 196.40 | 199.89 | 194.80 | 197.28 | 197.28 | 0.43% | 984,136 |
| Aug 4, 2025 | 195.34 | 196.57 | 192.45 | 196.43 | 196.43 | 1.45% | 1,211,456 |
| Aug 1, 2025 | 189.35 | 195.42 | 186.53 | 193.63 | 193.63 | -0.54% | 2,059,159 |
| Jul 31, 2025 | 181.00 | 197.18 | 179.26 | 194.69 | 194.69 | 7.56% | 3,479,323 |
| Jul 30, 2025 | 165.00 | 181.90 | 154.49 | 181.00 | 181.00 | 19.61% | 4,934,687 |
| Jul 29, 2025 | 157.33 | 157.59 | 150.67 | 151.32 | 151.32 | -2.66% | 1,721,224 |
| Jul 28, 2025 | 156.97 | 157.09 | 154.34 | 155.46 | 155.46 | -0.96% | 994,822 |
| Jul 25, 2025 | 154.79 | 157.33 | 153.20 | 156.96 | 156.96 | 2.33% | 823,754 |
| 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 |