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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 191.36 | 191.51 | 187.19 | 190.15 | 190.15 | -0.14% | 1,564,387 |
| 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 |
| Oct 6, 2025 | 167.53 | 167.53 | 162.59 | 164.13 | 164.13 | -0.93% | 725,662 |
| Oct 3, 2025 | 170.00 | 170.00 | 163.69 | 165.67 | 165.67 | -2.54% | 841,769 |
| Oct 2, 2025 | 168.26 | 170.52 | 167.03 | 169.99 | 169.99 | 1.25% | 533,161 |
| Oct 1, 2025 | 167.42 | 168.77 | 165.12 | 167.89 | 167.89 | 0.29% | 632,632 |
| Sep 30, 2025 | 166.28 | 168.65 | 166.13 | 167.40 | 167.40 | 0.95% | 774,112 |
| Sep 29, 2025 | 169.14 | 169.14 | 164.81 | 165.82 | 165.82 | -1.46% | 875,135 |
| Sep 26, 2025 | 164.36 | 168.83 | 162.89 | 168.27 | 168.27 | 2.44% | 1,038,500 |
| Sep 25, 2025 | 163.62 | 165.51 | 161.68 | 164.26 | 164.26 | -1.85% | 1,283,899 |
| Sep 24, 2025 | 167.81 | 172.61 | 166.78 | 167.36 | 167.36 | 0.35% | 1,360,880 |
| Sep 23, 2025 | 186.79 | 187.82 | 166.17 | 166.77 | 166.77 | -10.27% | 2,320,338 |
| Sep 22, 2025 | 181.75 | 186.19 | 180.59 | 185.86 | 185.86 | 1.96% | 1,301,955 |
| Sep 19, 2025 | 182.96 | 184.00 | 180.24 | 182.28 | 182.28 | -0.96% | 1,594,945 |
| Sep 18, 2025 | 182.55 | 184.46 | 180.90 | 184.04 | 184.04 | 1.52% | 848,983 |
| Sep 17, 2025 | 183.99 | 184.93 | 179.55 | 181.29 | 181.29 | -1.26% | 692,102 |
| Sep 16, 2025 | 185.81 | 186.48 | 180.91 | 183.61 | 183.61 | -1.13% | 894,669 |
| Sep 15, 2025 | 185.90 | 187.61 | 183.55 | 185.71 | 185.71 | 0.72% | 756,302 |
| Sep 12, 2025 | 187.67 | 189.05 | 184.34 | 184.39 | 184.39 | -1.85% | 697,918 |
| Sep 11, 2025 | 185.34 | 192.72 | 184.85 | 187.86 | 187.86 | 1.54% | 1,425,421 |
| Sep 10, 2025 | 183.09 | 186.22 | 182.98 | 185.01 | 185.01 | 1.77% | 813,348 |
| Sep 9, 2025 | 183.98 | 184.57 | 179.69 | 181.80 | 181.80 | -1.18% | 763,832 |
| Sep 8, 2025 | 181.22 | 185.37 | 179.80 | 183.97 | 183.97 | 1.47% | 894,458 |
| 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 |