Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
170.74
+1.83 (1.08%)
Nov 4, 2024, 4:00 PM EST - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 168.07 | 171.86 | 168.00 | 170.74 | 170.74 | 1.08% | 768,846 |
| Nov 1, 2024 | 166.60 | 172.74 | 165.94 | 168.91 | 168.91 | 2.03% | 1,045,469 |
| Oct 31, 2024 | 160.50 | 169.74 | 157.01 | 165.55 | 165.55 | 0.24% | 1,550,020 |
| Oct 30, 2024 | 164.15 | 166.34 | 163.27 | 165.15 | 165.15 | -0.27% | 1,069,924 |
| Oct 29, 2024 | 164.00 | 165.90 | 162.20 | 165.60 | 165.60 | -0.03% | 600,997 |
| Oct 28, 2024 | 164.40 | 166.66 | 164.40 | 165.65 | 165.65 | 0.76% | 499,158 |
| Oct 25, 2024 | 167.27 | 167.27 | 164.10 | 164.40 | 164.40 | -0.99% | 515,470 |
| Oct 24, 2024 | 166.96 | 167.60 | 163.50 | 166.05 | 166.05 | -0.08% | 409,156 |
| Oct 23, 2024 | 164.82 | 167.64 | 164.18 | 166.18 | 166.18 | -0.75% | 618,008 |
| Oct 22, 2024 | 168.23 | 168.23 | 165.29 | 167.44 | 167.44 | 0.47% | 729,687 |
| Oct 21, 2024 | 167.43 | 168.57 | 164.63 | 166.65 | 166.65 | -0.38% | 591,663 |
| Oct 18, 2024 | 169.63 | 169.63 | 165.78 | 167.28 | 167.28 | -0.70% | 564,407 |
| Oct 17, 2024 | 175.86 | 176.14 | 167.62 | 168.46 | 168.46 | -3.30% | 784,827 |
| Oct 16, 2024 | 173.11 | 175.60 | 171.00 | 174.21 | 174.21 | 2.34% | 800,647 |
| Oct 15, 2024 | 173.21 | 173.46 | 169.89 | 170.22 | 170.22 | -2.01% | 576,885 |
| Oct 14, 2024 | 173.33 | 174.38 | 169.74 | 173.71 | 173.71 | 0.07% | 671,171 |
| Oct 11, 2024 | 166.00 | 173.90 | 164.90 | 173.59 | 173.59 | 4.37% | 1,197,452 |
| Oct 10, 2024 | 165.47 | 170.82 | 164.51 | 166.32 | 166.32 | -3.47% | 1,298,462 |
| Oct 9, 2024 | 175.86 | 175.86 | 168.64 | 172.29 | 172.29 | 0.70% | 1,236,730 |
| Oct 8, 2024 | 170.47 | 172.81 | 168.75 | 171.10 | 171.10 | -1.56% | 1,268,711 |
| Oct 7, 2024 | 163.75 | 175.69 | 162.68 | 173.82 | 173.82 | 8.52% | 2,488,605 |
| Oct 4, 2024 | 161.19 | 161.19 | 157.30 | 160.18 | 160.18 | 1.37% | 535,050 |
| Oct 3, 2024 | 161.05 | 161.83 | 157.44 | 158.02 | 158.02 | -2.43% | 754,753 |
| Oct 2, 2024 | 157.12 | 162.12 | 156.08 | 161.96 | 161.96 | 2.40% | 737,180 |
| Oct 1, 2024 | 158.20 | 161.76 | 155.88 | 158.17 | 158.17 | -0.45% | 914,033 |
| Sep 30, 2024 | 155.44 | 159.08 | 154.43 | 158.88 | 158.88 | 2.61% | 952,273 |
| Sep 27, 2024 | 154.00 | 157.67 | 153.20 | 154.84 | 154.84 | 1.72% | 920,070 |
| Sep 26, 2024 | 150.73 | 153.21 | 149.88 | 152.22 | 152.22 | 3.12% | 834,185 |
| Sep 25, 2024 | 150.94 | 152.00 | 147.46 | 147.61 | 147.61 | -2.14% | 721,856 |
| Sep 24, 2024 | 146.77 | 151.24 | 146.52 | 150.84 | 150.84 | 3.15% | 1,049,718 |
| Sep 23, 2024 | 143.01 | 146.78 | 142.95 | 146.24 | 146.24 | 3.16% | 1,037,511 |
| Sep 20, 2024 | 142.31 | 143.00 | 140.23 | 141.76 | 141.76 | -0.80% | 1,692,639 |
| Sep 19, 2024 | 147.58 | 147.58 | 142.25 | 142.91 | 142.91 | -0.16% | 1,229,344 |
| Sep 18, 2024 | 143.79 | 147.00 | 142.47 | 143.14 | 143.14 | -0.40% | 719,883 |
| Sep 17, 2024 | 142.73 | 144.59 | 141.85 | 143.72 | 143.72 | 1.60% | 967,057 |
| Sep 16, 2024 | 141.00 | 142.01 | 139.66 | 141.45 | 141.45 | 0.65% | 603,436 |
| Sep 13, 2024 | 142.32 | 143.61 | 139.85 | 140.53 | 140.53 | -0.11% | 779,409 |
| Sep 12, 2024 | 142.96 | 142.96 | 139.74 | 140.68 | 140.68 | -1.76% | 697,734 |
| Sep 11, 2024 | 142.44 | 143.47 | 138.63 | 143.20 | 143.20 | 0.42% | 546,960 |
| Sep 10, 2024 | 144.24 | 144.24 | 140.44 | 142.60 | 142.60 | 0.16% | 542,120 |
| Sep 9, 2024 | 140.94 | 144.76 | 140.17 | 142.37 | 142.37 | 1.98% | 748,642 |
| Sep 6, 2024 | 145.33 | 146.38 | 138.89 | 139.61 | 139.61 | -3.89% | 652,783 |
| Sep 5, 2024 | 146.36 | 146.78 | 143.12 | 145.26 | 145.26 | -1.07% | 645,585 |
| Sep 4, 2024 | 146.71 | 148.51 | 145.52 | 146.83 | 146.83 | -0.14% | 598,785 |
| Sep 3, 2024 | 155.36 | 155.36 | 146.15 | 147.03 | 147.03 | -6.07% | 648,893 |
| Aug 30, 2024 | 155.82 | 157.62 | 153.25 | 156.53 | 156.53 | 0.99% | 466,881 |
| Aug 29, 2024 | 155.00 | 157.64 | 153.71 | 155.00 | 155.00 | 0.87% | 481,053 |
| Aug 28, 2024 | 156.06 | 156.08 | 152.50 | 153.66 | 153.66 | -1.54% | 447,864 |
| Aug 27, 2024 | 156.37 | 156.82 | 153.81 | 156.06 | 156.06 | -1.05% | 466,587 |
| Aug 26, 2024 | 157.45 | 158.27 | 155.66 | 157.71 | 157.71 | 0.55% | 586,565 |
| Aug 23, 2024 | 151.76 | 157.14 | 151.76 | 156.85 | 156.85 | 4.35% | 497,878 |
| Aug 22, 2024 | 152.55 | 153.91 | 149.16 | 150.31 | 150.31 | -1.47% | 632,707 |
| Aug 21, 2024 | 152.97 | 154.50 | 151.55 | 152.55 | 152.55 | 0.32% | 582,605 |
| Aug 20, 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 152.06 | -1.96% | 587,770 |
| Aug 19, 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 155.10 | 2.97% | 729,746 |
| Aug 16, 2024 | 149.10 | 151.06 | 148.08 | 150.62 | 150.62 | 1.06% | 914,144 |
| Aug 15, 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 149.04 | 3.17% | 785,890 |
| Aug 14, 2024 | 144.47 | 145.42 | 141.84 | 144.46 | 144.46 | 0.42% | 578,613 |
| Aug 13, 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 143.85 | 0.44% | 775,325 |
| Aug 12, 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 143.22 | -0.77% | 757,105 |
| Aug 9, 2024 | 142.13 | 145.07 | 141.57 | 144.33 | 144.33 | 1.98% | 897,357 |
| Aug 8, 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 141.53 | 3.27% | 1,100,931 |
| Aug 7, 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 137.05 | -1.85% | 930,904 |
| Aug 6, 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 139.64 | -1.86% | 990,953 |
| Aug 5, 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 142.29 | -0.41% | 1,388,494 |
| Aug 2, 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 142.87 | -1.81% | 1,501,281 |
| Aug 1, 2024 | 155.98 | 156.43 | 144.12 | 145.50 | 145.50 | -6.54% | 1,527,612 |
| Jul 31, 2024 | 169.57 | 169.57 | 151.15 | 155.68 | 155.68 | 0.07% | 2,283,171 |
| Jul 30, 2024 | 155.99 | 157.23 | 153.55 | 155.57 | 155.57 | 0.10% | 854,248 |
| Jul 29, 2024 | 159.52 | 160.36 | 154.24 | 155.42 | 155.42 | -2.52% | 725,219 |
| Jul 26, 2024 | 156.33 | 160.14 | 154.40 | 159.43 | 159.43 | 4.35% | 798,316 |
| Jul 25, 2024 | 151.16 | 156.75 | 150.61 | 152.78 | 152.78 | 0.47% | 579,522 |
| Jul 24, 2024 | 157.09 | 158.43 | 151.68 | 152.06 | 152.06 | -3.77% | 1,075,837 |
| Jul 23, 2024 | 159.57 | 161.80 | 157.89 | 158.02 | 158.02 | -1.10% | 754,516 |
| Jul 22, 2024 | 159.17 | 160.49 | 155.98 | 159.78 | 159.78 | 2.10% | 604,408 |
| Jul 19, 2024 | 157.11 | 158.86 | 154.64 | 156.49 | 156.49 | -0.31% | 725,469 |
| Jul 18, 2024 | 158.26 | 161.03 | 156.18 | 156.97 | 156.97 | -0.73% | 1,015,646 |
| Jul 17, 2024 | 158.21 | 159.59 | 155.24 | 158.12 | 158.12 | -0.70% | 898,822 |
| Jul 16, 2024 | 157.27 | 160.90 | 154.72 | 159.23 | 159.23 | 2.85% | 1,236,250 |
| Jul 15, 2024 | 153.49 | 157.50 | 150.26 | 154.82 | 154.82 | 0.57% | 1,125,415 |
| Jul 12, 2024 | 150.00 | 156.46 | 149.49 | 153.94 | 153.94 | 3.70% | 1,490,384 |
| Jul 11, 2024 | 145.70 | 148.53 | 144.24 | 148.45 | 148.45 | 4.45% | 982,367 |
| Jul 10, 2024 | 140.95 | 142.75 | 137.69 | 142.12 | 142.12 | -0.51% | 1,135,171 |
| Jul 9, 2024 | 142.25 | 143.88 | 139.93 | 142.85 | 142.85 | 0.46% | 674,161 |
| Jul 8, 2024 | 141.00 | 143.32 | 140.19 | 142.19 | 142.19 | 1.20% | 747,035 |
| Jul 5, 2024 | 138.28 | 140.71 | 136.73 | 140.50 | 140.50 | 1.79% | 726,893 |
| Jul 3, 2024 | 137.24 | 138.87 | 135.23 | 138.03 | 138.03 | 0.53% | 401,100 |
| Jul 2, 2024 | 133.86 | 138.08 | 133.38 | 137.30 | 137.30 | 3.11% | 972,006 |
| Jul 1, 2024 | 133.39 | 134.97 | 132.64 | 133.16 | 133.16 | 0.71% | 811,909 |
| Jun 28, 2024 | 136.09 | 137.64 | 131.66 | 132.22 | 132.22 | -2.73% | 1,714,199 |
| Jun 27, 2024 | 135.03 | 136.08 | 133.43 | 135.93 | 135.93 | 0.94% | 480,280 |
| Jun 26, 2024 | 135.51 | 136.31 | 132.76 | 134.66 | 134.66 | -1.12% | 689,716 |
| Jun 25, 2024 | 137.86 | 139.38 | 135.75 | 136.19 | 136.19 | -1.60% | 782,639 |
| Jun 24, 2024 | 137.30 | 140.30 | 136.98 | 138.41 | 138.41 | 1.03% | 630,529 |
| Jun 21, 2024 | 137.14 | 137.70 | 134.60 | 137.00 | 137.00 | -0.43% | 1,093,001 |
| Jun 20, 2024 | 137.95 | 139.60 | 135.16 | 137.59 | 137.59 | -0.93% | 588,770 |
| Jun 18, 2024 | 135.01 | 139.26 | 134.36 | 138.88 | 138.88 | 2.19% | 661,259 |
| Jun 17, 2024 | 134.77 | 136.29 | 130.70 | 135.91 | 135.91 | 0.70% | 713,685 |
| Jun 14, 2024 | 134.03 | 135.05 | 131.69 | 134.97 | 134.97 | -0.87% | 685,789 |
| Jun 13, 2024 | 141.45 | 142.53 | 133.81 | 136.16 | 136.16 | -4.58% | 1,025,759 |