Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
155.36
-3.07 (-1.94%)
Dec 16, 2025, 4:00 PM EST - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 158.42 | 159.52 | 154.03 | 155.36 | 155.36 | -1.94% | 528,095 |
| Dec 15, 2025 | 162.91 | 162.91 | 157.20 | 158.43 | 158.43 | -1.44% | 697,266 |
| Dec 12, 2025 | 167.49 | 167.95 | 158.14 | 160.75 | 160.75 | -4.12% | 862,173 |
| Dec 11, 2025 | 165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 0.65% | 473,748 |
| Dec 10, 2025 | 161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 4.03% | 723,425 |
| Dec 9, 2025 | 163.49 | 163.63 | 160.01 | 160.11 | 160.11 | -2.40% | 775,958 |
| Dec 8, 2025 | 166.50 | 168.00 | 163.27 | 164.04 | 164.04 | 1.05% | 694,575 |
| Dec 5, 2025 | 162.70 | 165.50 | 162.28 | 162.33 | 162.33 | -0.56% | 755,564 |
| Dec 4, 2025 | 159.00 | 165.83 | 157.07 | 163.24 | 163.24 | 2.56% | 710,348 |
| Dec 3, 2025 | 154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 2.49% | 821,483 |
| Dec 2, 2025 | 150.53 | 158.40 | 147.61 | 155.31 | 155.31 | 4.08% | 1,391,994 |
| Dec 1, 2025 | 148.27 | 151.75 | 148.00 | 149.22 | 149.22 | -1.59% | 510,257 |
| Nov 28, 2025 | 149.49 | 152.38 | 148.94 | 151.63 | 151.63 | 1.89% | 293,896 |
| Nov 26, 2025 | 148.13 | 150.60 | 148.13 | 148.82 | 148.82 | 0.18% | 557,797 |
| Nov 25, 2025 | 145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 2.65% | 805,309 |
| Nov 24, 2025 | 146.55 | 148.16 | 143.90 | 144.73 | 144.73 | -0.90% | 757,822 |
| Nov 21, 2025 | 140.55 | 148.85 | 139.32 | 146.04 | 146.04 | 4.15% | 1,352,388 |
| Nov 20, 2025 | 152.20 | 155.00 | 139.80 | 140.22 | 140.22 | -4.78% | 1,327,734 |
| 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 |
| Oct 22, 2025 | 193.00 | 193.63 | 180.32 | 183.09 | 183.09 | -4.89% | 1,073,192 |
| Oct 21, 2025 | 193.74 | 195.97 | 190.50 | 192.50 | 192.50 | -1.67% | 1,028,960 |
| Oct 20, 2025 | 193.00 | 196.92 | 192.46 | 195.77 | 195.77 | 2.77% | 679,418 |
| Oct 17, 2025 | 190.86 | 193.03 | 188.12 | 190.49 | 190.49 | -1.12% | 703,625 |
| Oct 16, 2025 | 193.38 | 194.10 | 188.76 | 192.64 | 192.64 | 0.51% | 1,068,851 |
| Oct 15, 2025 | 186.93 | 196.50 | 186.22 | 191.67 | 191.67 | 4.27% | 1,864,772 |
| Oct 14, 2025 | 171.27 | 184.61 | 170.52 | 183.82 | 183.82 | 5.57% | 1,418,853 |
| Oct 13, 2025 | 172.51 | 174.63 | 171.47 | 174.12 | 174.12 | 2.38% | 698,309 |
| Oct 10, 2025 | 173.49 | 178.69 | 170.08 | 170.08 | 170.08 | -1.07% | 1,866,707 |
| Oct 9, 2025 | 169.69 | 171.97 | 168.15 | 171.92 | 171.92 | 0.34% | 887,343 |
| Oct 8, 2025 | 167.73 | 171.42 | 166.47 | 171.33 | 171.33 | 2.62% | 967,066 |
| Oct 7, 2025 | 164.43 | 167.12 | 163.74 | 166.95 | 166.95 | 1.72% | 633,801 |