Skip to main content
Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
184.96
+4.77 (2.64%)
Nov 21, 2024, 1:22 PM EST - Market open

Generac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024179.41180.19177.34180.19180.190.14%463,325
Nov 19, 2024180.25183.78179.56179.94179.94-1.10%525,276
Nov 18, 2024181.68184.63181.18181.94181.940.07%932,759
Nov 15, 2024184.96185.83180.17181.82181.82-2.43%1,229,776
Nov 14, 2024191.29192.33185.71186.34186.34-2.46%691,071
Nov 13, 2024191.32195.64190.33191.04191.040.38%716,897
Nov 12, 2024192.97194.65187.58190.32190.32-2.46%617,414
Nov 11, 2024191.02195.94188.79195.11195.113.04%746,713
Nov 8, 2024186.70190.42185.85189.35189.351.41%852,525
Nov 7, 2024183.50188.09182.40186.71186.711.75%1,014,439
Nov 6, 2024186.00188.30181.30183.50183.500.93%2,287,789
Nov 5, 2024171.00182.31171.00181.81181.816.48%1,680,629
Nov 4, 2024168.07171.86168.00170.74170.741.08%768,846
Nov 1, 2024166.60172.74165.94168.91168.912.03%1,045,469
Oct 31, 2024160.50169.74157.01165.55165.550.24%1,550,020
Oct 30, 2024164.15166.34163.27165.15165.15-0.27%1,069,924
Oct 29, 2024164.00165.90162.20165.60165.60-0.03%600,997
Oct 28, 2024164.40166.66164.40165.65165.650.76%499,158
Oct 25, 2024167.27167.27164.10164.40164.40-0.99%515,470
Oct 24, 2024166.96167.60163.50166.05166.05-0.08%409,156
Oct 23, 2024164.82167.64164.18166.18166.18-0.75%618,008
Oct 22, 2024168.23168.23165.29167.44167.440.47%729,687
Oct 21, 2024167.43168.57164.63166.65166.65-0.38%591,663
Oct 18, 2024169.63169.63165.78167.28167.28-0.70%564,407
Oct 17, 2024175.86176.14167.62168.46168.46-3.30%784,827
Oct 16, 2024173.11175.60171.00174.21174.212.34%800,647
Oct 15, 2024173.21173.46169.89170.22170.22-2.01%576,885
Oct 14, 2024173.33174.38169.74173.71173.710.07%671,171
Oct 11, 2024166.00173.90164.90173.59173.594.37%1,197,452
Oct 10, 2024165.47170.82164.51166.32166.32-3.47%1,298,462
Oct 9, 2024175.86175.86168.64172.29172.290.70%1,236,730
Oct 8, 2024170.47172.81168.75171.10171.10-1.56%1,268,711
Oct 7, 2024163.75175.69162.68173.82173.828.52%2,488,605
Oct 4, 2024161.19161.19157.30160.18160.181.37%535,050
Oct 3, 2024161.05161.83157.44158.02158.02-2.43%754,753
Oct 2, 2024157.12162.12156.08161.96161.962.40%737,180
Oct 1, 2024158.20161.76155.88158.17158.17-0.45%914,033
Sep 30, 2024155.44159.08154.43158.88158.882.61%952,273
Sep 27, 2024154.00157.67153.20154.84154.841.72%920,070
Sep 26, 2024150.73153.21149.88152.22152.223.12%834,185
Sep 25, 2024150.94152.00147.46147.61147.61-2.14%721,856
Sep 24, 2024146.77151.24146.52150.84150.843.15%1,049,718
Sep 23, 2024143.01146.78142.95146.24146.243.16%1,037,511
Sep 20, 2024142.31143.00140.23141.76141.76-0.80%1,692,639
Sep 19, 2024147.58147.58142.25142.91142.91-0.16%1,229,344
Sep 18, 2024143.79147.00142.47143.14143.14-0.40%719,883
Sep 17, 2024142.73144.59141.85143.72143.721.60%967,057
Sep 16, 2024141.00142.01139.66141.45141.450.65%603,436
Sep 13, 2024142.32143.61139.85140.53140.53-0.11%779,409
Sep 12, 2024142.96142.96139.74140.68140.68-1.76%697,734
Sep 11, 2024142.44143.47138.63143.20143.200.42%546,960
Sep 10, 2024144.24144.24140.44142.60142.600.16%542,120
Sep 9, 2024140.94144.76140.17142.37142.371.98%748,642
Sep 6, 2024145.33146.38138.89139.61139.61-3.89%652,783
Sep 5, 2024146.36146.78143.12145.26145.26-1.07%645,585
Sep 4, 2024146.71148.51145.52146.83146.83-0.14%598,785
Sep 3, 2024155.36155.36146.15147.03147.03-6.07%648,893
Aug 30, 2024155.82157.62153.25156.53156.530.99%466,881
Aug 29, 2024155.00157.64153.71155.00155.000.87%481,053
Aug 28, 2024156.06156.08152.50153.66153.66-1.54%447,864
Aug 27, 2024156.37156.82153.81156.06156.06-1.05%466,587
Aug 26, 2024157.45158.27155.66157.71157.710.55%586,565
Aug 23, 2024151.76157.14151.76156.85156.854.35%497,878
Aug 22, 2024152.55153.91149.16150.31150.31-1.47%632,707
Aug 21, 2024152.97154.50151.55152.55152.550.32%582,605
Aug 20, 2024155.14156.47152.02152.06152.06-1.96%587,770
Aug 19, 2024151.00155.13151.00155.10155.102.97%729,746
Aug 16, 2024149.10151.06148.08150.62150.621.06%914,144
Aug 15, 2024146.17149.24146.17149.04149.043.17%785,890
Aug 14, 2024144.47145.42141.84144.46144.460.42%578,613
Aug 13, 2024143.78145.45141.62143.85143.850.44%775,325
Aug 12, 2024144.23144.23141.09143.22143.22-0.77%757,105
Aug 9, 2024142.13145.07141.57144.33144.331.98%897,357
Aug 8, 2024138.08142.06136.07141.53141.533.27%1,100,931
Aug 7, 2024141.27142.95136.97137.05137.05-1.85%930,904
Aug 6, 2024142.30143.92139.29139.64139.64-1.86%990,953
Aug 5, 2024137.00148.19134.01142.29142.29-0.41%1,388,494
Aug 2, 2024143.10144.19137.25142.87142.87-1.81%1,501,281
Aug 1, 2024155.98156.43144.12145.50145.50-6.54%1,527,612
Jul 31, 2024169.57169.57151.15155.68155.680.07%2,283,171
Jul 30, 2024155.99157.23153.55155.57155.570.10%854,248
Jul 29, 2024159.52160.36154.24155.42155.42-2.52%725,219
Jul 26, 2024156.33160.14154.40159.43159.434.35%798,316
Jul 25, 2024151.16156.75150.61152.78152.780.47%579,522
Jul 24, 2024157.09158.43151.68152.06152.06-3.77%1,075,837
Jul 23, 2024159.57161.80157.89158.02158.02-1.10%754,516
Jul 22, 2024159.17160.49155.98159.78159.782.10%604,408
Jul 19, 2024157.11158.86154.64156.49156.49-0.31%725,469
Jul 18, 2024158.26161.03156.18156.97156.97-0.73%1,015,646
Jul 17, 2024158.21159.59155.24158.12158.12-0.70%898,822
Jul 16, 2024157.27160.90154.72159.23159.232.85%1,236,250
Jul 15, 2024153.49157.50150.26154.82154.820.57%1,125,415
Jul 12, 2024150.00156.46149.49153.94153.943.70%1,490,384
Jul 11, 2024145.70148.53144.24148.45148.454.45%982,367
Jul 10, 2024140.95142.75137.69142.12142.12-0.51%1,135,171
Jul 9, 2024142.25143.88139.93142.85142.850.46%674,161
Jul 8, 2024141.00143.32140.19142.19142.191.20%747,035
Jul 5, 2024138.28140.71136.73140.50140.501.79%726,893
Jul 3, 2024137.24138.87135.23138.03138.030.53%401,100
Jul 2, 2024133.86138.08133.38137.30137.303.11%972,006