Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	189.82	194.62	185.86	194.00	194.00	6.72%	863,608
Nov 10, 2026	181.70	185.00	178.29	181.78	181.78	-3.69%	1,658,150
Nov 9, 2026	181.00	191.82	180.88	188.75	188.75	6.77%	1,705,872
Nov 6, 2026	179.30	180.56	172.63	176.78	176.78	2.58%	1,270,905
Nov 5, 2026	182.01	185.00	168.79	172.33	172.33	-8.97%	2,239,159
Nov 4, 2026	201.80	201.92	181.61	189.32	189.32	-9.54%	2,065,025
Nov 3, 2026	206.36	212.97	206.01	209.28	209.28	3.58%	899,644
Nov 2, 2026	200.61	208.11	199.04	202.04	202.04	2.08%	955,027
Oct 30, 2026	194.28	202.59	192.00	197.93	197.93	-2.67%	1,838,326
Oct 29, 2026	202.26	212.81	201.73	203.36	203.36	1.00%	1,601,968
Oct 28, 2026	195.80	203.46	181.00	201.34	201.34	3.94%	2,364,880
Oct 27, 2026	192.99	195.69	189.95	193.71	193.71	2.37%	1,023,329
Oct 26, 2026	188.06	192.27	186.27	189.23	189.23	1.24%	1,052,918
Oct 23, 2026	185.00	189.31	181.23	186.92	186.92	-0.59%	1,113,358
Oct 22, 2026	196.40	198.02	185.65	188.02	188.02	-7.44%	1,155,162
Oct 21, 2026	198.55	204.28	198.55	203.14	203.14	4.39%	843,489
Oct 20, 2026	190.11	198.69	188.01	194.60	194.60	0.67%	744,221
Oct 19, 2026	197.00	197.61	192.20	193.31	193.31	0.33%	667,791
Oct 16, 2026	195.10	199.99	190.87	192.68	192.68	-2.88%	996,385
Oct 15, 2026	192.04	199.70	186.08	198.40	198.40	0.17%	1,413,642
Oct 14, 2026	211.47	211.48	197.21	198.06	198.06	-7.57%	1,184,531
Oct 13, 2026	213.51	217.72	207.03	214.29	214.29	-1.87%	1,001,948
Oct 12, 2026	222.77	224.22	215.19	218.37	218.37	-2.92%	989,718
Oct 9, 2026	227.53	227.53	220.95	224.94	224.94	0.24%	965,998
Oct 8, 2026	225.72	228.78	217.19	224.40	224.40	1.38%	1,758,568
Oct 7, 2026	219.64	222.32	215.04	221.34	221.34	-1.02%	876,517
Oct 6, 2026	216.37	227.15	215.47	223.62	223.62	3.91%	1,025,837
Oct 5, 2026	215.46	216.36	211.29	215.20	215.20	-0.74%	884,049
Oct 2, 2026	211.75	218.59	211.02	216.80	216.80	4.28%	1,107,745
Oct 1, 2026	206.00	209.20	201.95	207.91	207.91	0.46%	982,608
Sep 30, 2026	212.53	214.00	205.77	206.95	206.95	-2.48%	816,907
Sep 29, 2026	207.90	212.41	205.25	212.22	212.22	3.42%	1,271,171
Sep 28, 2026	207.41	208.36	200.71	205.21	205.21	-1.41%	954,852
Sep 25, 2026	200.03	208.90	199.84	208.14	208.14	5.09%	1,173,592
Sep 24, 2026	195.10	199.50	193.96	198.05	198.05	-0.69%	868,710
Sep 23, 2026	204.39	206.29	198.78	199.42	199.42	-3.27%	1,109,141
Sep 22, 2026	204.63	208.69	201.29	206.17	206.17	0.59%	1,495,604
Sep 21, 2026	210.00	212.46	203.98	204.96	204.96	-1.20%	1,607,632
Sep 18, 2026	209.52	214.85	201.58	207.44	207.44	0.10%	2,979,584
Sep 17, 2026	229.50	231.89	202.26	207.23	207.23	18.34%	8,001,935
Sep 16, 2026	177.16	179.51	173.25	175.11	175.11	0.05%	650,842
Sep 15, 2026	179.43	180.00	173.84	175.03	175.03	-1.10%	619,262
Sep 14, 2026	179.64	179.68	174.38	176.98	176.98	-5.35%	1,206,811
Sep 11, 2026	184.86	189.42	184.01	186.99	186.99	2.93%	566,443
Sep 10, 2026	183.27	184.40	181.01	181.67	181.67	-2.58%	655,874
Sep 9, 2026	188.78	192.00	186.01	186.48	186.48	-1.96%	570,024
Sep 8, 2026	188.27	193.31	186.31	190.21	190.21	1.53%	749,714
Sep 4, 2026	183.83	187.65	183.82	187.35	187.35	2.37%	604,980
Sep 3, 2026	180.93	183.02	179.04	183.02	183.02	1.25%	985,394
Sep 2, 2026	181.69	183.78	178.31	180.76	180.76	-0.36%	667,350