Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
224.45
+8.72 (4.04%)
At close: Feb 13, 2026, 4:00 PM EST
225.00
+0.55 (0.25%)
After-hours: Feb 13, 2026, 7:59 PM EST
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 4.04% | 2,814,265 |
| Feb 12, 2026 | 218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 0.34% | 2,560,373 |
| Feb 11, 2026 | 192.00 | 220.85 | 190.00 | 214.99 | 214.99 | 17.93% | 4,280,753 |
| Feb 10, 2026 | 185.89 | 186.51 | 182.00 | 182.30 | 182.30 | -1.90% | 1,480,223 |
| Feb 9, 2026 | 183.60 | 186.00 | 180.87 | 185.83 | 185.83 | 1.25% | 893,177 |
| Feb 6, 2026 | 175.88 | 183.93 | 175.88 | 183.53 | 183.53 | 6.47% | 970,716 |
| Feb 5, 2026 | 174.00 | 176.77 | 169.85 | 172.37 | 172.37 | -2.71% | 996,210 |
| Feb 4, 2026 | 175.48 | 182.41 | 173.01 | 177.18 | 177.18 | 2.25% | 1,110,221 |
| Feb 3, 2026 | 171.64 | 178.08 | 169.69 | 173.28 | 173.28 | 1.36% | 862,823 |
| Feb 2, 2026 | 166.91 | 173.00 | 164.33 | 170.96 | 170.96 | 1.74% | 934,862 |
| Jan 30, 2026 | 167.33 | 173.93 | 167.12 | 168.04 | 168.04 | -1.16% | 1,088,451 |
| Jan 29, 2026 | 175.05 | 175.48 | 166.99 | 170.01 | 170.01 | -2.39% | 882,875 |
| Jan 28, 2026 | 170.51 | 175.28 | 170.43 | 174.17 | 174.17 | 2.18% | 873,068 |
| Jan 27, 2026 | 167.11 | 171.15 | 165.68 | 170.45 | 170.45 | 2.00% | 716,715 |
| Jan 26, 2026 | 173.09 | 173.42 | 161.40 | 167.11 | 167.11 | -3.41% | 1,842,699 |
| Jan 23, 2026 | 175.90 | 177.00 | 170.86 | 173.01 | 173.01 | -1.33% | 1,109,278 |
| Jan 22, 2026 | 177.94 | 181.11 | 172.85 | 175.34 | 175.34 | 1.91% | 1,705,404 |
| Jan 21, 2026 | 166.93 | 174.63 | 166.00 | 172.06 | 172.06 | 6.17% | 1,531,254 |
| Jan 20, 2026 | 156.21 | 167.97 | 155.44 | 162.06 | 162.06 | 0.75% | 1,138,969 |
| Jan 16, 2026 | 162.12 | 162.12 | 159.41 | 160.85 | 160.85 | -0.36% | 591,472 |
| Jan 15, 2026 | 163.18 | 163.53 | 159.37 | 161.43 | 161.43 | 0.73% | 955,011 |
| Jan 14, 2026 | 157.21 | 160.66 | 153.00 | 160.26 | 160.26 | 1.62% | 1,387,328 |
| Jan 13, 2026 | 157.44 | 161.18 | 156.24 | 157.70 | 157.70 | 0.70% | 867,453 |
| Jan 12, 2026 | 152.77 | 157.09 | 152.77 | 156.60 | 156.60 | 2.50% | 1,029,962 |
| Jan 9, 2026 | 151.32 | 153.30 | 148.44 | 152.78 | 152.78 | 2.68% | 1,014,804 |
| Jan 8, 2026 | 145.29 | 151.00 | 144.74 | 148.79 | 148.79 | 4.89% | 1,181,686 |
| Jan 7, 2026 | 145.63 | 145.63 | 141.16 | 141.86 | 141.86 | -2.35% | 682,404 |
| Jan 6, 2026 | 148.30 | 148.40 | 142.00 | 145.27 | 145.27 | -2.29% | 1,234,992 |
| Jan 5, 2026 | 143.00 | 148.74 | 142.26 | 148.68 | 148.68 | 5.37% | 962,702 |
| Jan 2, 2026 | 137.98 | 141.99 | 137.70 | 141.10 | 141.10 | 3.47% | 656,743 |
| Dec 31, 2025 | 137.70 | 138.47 | 136.25 | 136.37 | 136.37 | -1.08% | 622,936 |
| Dec 30, 2025 | 138.07 | 138.72 | 137.08 | 137.86 | 137.86 | -0.45% | 482,799 |
| Dec 29, 2025 | 139.39 | 140.20 | 137.76 | 138.48 | 138.48 | -1.48% | 797,250 |
| Dec 26, 2025 | 140.34 | 141.10 | 139.34 | 140.56 | 140.56 | -0.18% | 503,667 |
| Dec 24, 2025 | 139.78 | 141.54 | 139.78 | 140.81 | 140.81 | 0.67% | 405,854 |
| Dec 23, 2025 | 139.71 | 140.89 | 137.64 | 139.87 | 139.87 | -0.13% | 928,791 |
| Dec 22, 2025 | 139.95 | 141.16 | 137.60 | 140.05 | 140.05 | 0.80% | 1,062,121 |
| Dec 19, 2025 | 142.00 | 144.96 | 137.31 | 138.94 | 138.94 | 1.42% | 3,549,040 |
| Dec 18, 2025 | 148.84 | 149.80 | 134.80 | 136.99 | 136.99 | -5.41% | 2,751,761 |
| Dec 17, 2025 | 154.90 | 156.45 | 143.82 | 144.82 | 144.82 | -6.78% | 1,736,192 |
| Dec 16, 2025 | 158.42 | 159.52 | 154.03 | 155.36 | 155.36 | -1.94% | 534,435 |
| Dec 15, 2025 | 162.91 | 162.91 | 157.20 | 158.43 | 158.43 | -1.44% | 710,207 |
| Dec 12, 2025 | 167.49 | 167.95 | 158.14 | 160.75 | 160.75 | -4.12% | 911,237 |
| Dec 11, 2025 | 165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 0.65% | 474,917 |
| Dec 10, 2025 | 161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 4.03% | 772,725 |
| Dec 9, 2025 | 163.49 | 163.63 | 160.01 | 160.11 | 160.11 | -2.40% | 776,449 |
| Dec 8, 2025 | 166.50 | 168.00 | 163.27 | 164.04 | 164.04 | 1.05% | 707,398 |
| Dec 5, 2025 | 162.70 | 165.50 | 162.28 | 162.33 | 162.33 | -0.56% | 763,930 |
| Dec 4, 2025 | 159.00 | 165.83 | 157.07 | 163.24 | 163.24 | 2.56% | 721,214 |
| Dec 3, 2025 | 154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 2.49% | 827,359 |