Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	273.36	273.36	265.92	269.55	-	-0.01%	185,075
May 12, 2026	268.43	270.50	259.02	269.59	269.59	-0.67%	649,817
May 11, 2026	268.52	273.57	264.46	271.40	271.40	0.74%	567,748
May 8, 2026	270.00	272.40	263.44	269.41	269.41	1.00%	633,189
May 7, 2026	268.82	269.58	260.57	266.75	266.75	-0.25%	1,062,293
May 6, 2026	266.74	269.26	263.68	267.42	267.42	1.42%	666,777
May 5, 2026	259.83	267.32	258.47	263.68	263.68	2.57%	743,247
May 4, 2026	259.91	259.91	252.59	257.07	257.07	-0.88%	721,444
May 1, 2026	260.02	261.85	253.81	259.34	259.34	0.04%	847,240
Apr 30, 2026	256.05	259.60	252.92	259.23	259.23	2.49%	1,798,417
Apr 29, 2026	243.77	255.88	238.00	252.92	252.92	16.49%	2,273,283
Apr 28, 2026	216.49	219.16	211.19	217.12	217.12	-1.44%	1,189,129
Apr 27, 2026	225.22	227.50	214.21	220.30	220.30	-0.29%	957,201
Apr 24, 2026	220.65	222.22	217.44	220.93	220.93	1.17%	652,790
Apr 23, 2026	215.83	219.57	213.34	218.38	218.38	2.19%	517,388
Apr 22, 2026	218.47	219.56	212.36	213.69	213.69	-0.07%	479,083
Apr 21, 2026	216.09	219.99	213.60	213.85	213.85	-1.57%	753,731
Apr 20, 2026	211.35	219.19	211.30	217.26	217.26	2.43%	647,972
Apr 17, 2026	208.82	216.32	208.82	212.10	212.10	2.26%	675,602
Apr 16, 2026	204.00	208.07	201.00	207.41	207.41	1.47%	566,384
Apr 15, 2026	211.05	212.00	201.07	204.40	204.40	-3.53%	745,061
Apr 14, 2026	206.62	213.72	204.26	211.87	211.87	3.27%	829,938
Apr 13, 2026	206.52	207.20	201.94	205.16	205.16	-0.90%	666,704
Apr 10, 2026	208.98	210.34	206.90	207.03	207.03	-0.15%	431,404
Apr 9, 2026	201.62	208.93	201.10	207.34	207.34	2.17%	437,920
Apr 8, 2026	200.00	205.38	199.53	202.93	202.93	6.19%	822,782
Apr 7, 2026	194.12	194.32	188.10	191.10	191.10	-2.26%	794,416
Apr 6, 2026	193.94	195.75	190.82	195.52	195.52	0.74%	435,541
Apr 2, 2026	191.60	199.94	190.82	194.09	194.09	-2.49%	470,028
Apr 1, 2026	199.81	201.69	196.50	199.05	199.05	1.90%	843,675
Mar 31, 2026	188.15	196.48	187.53	195.33	195.33	5.30%	734,954
Mar 30, 2026	196.50	198.08	184.41	185.50	185.50	-4.58%	987,124
Mar 27, 2026	195.85	199.09	193.01	194.40	194.40	-1.82%	738,515
Mar 26, 2026	203.40	208.42	196.73	198.00	198.00	-3.49%	1,346,819
Mar 25, 2026	211.81	211.98	183.83	205.16	205.16	-1.94%	3,716,065
Mar 24, 2026	200.09	211.14	199.85	209.21	209.21	3.65%	772,185
Mar 23, 2026	203.22	210.78	201.74	201.85	201.85	1.27%	1,050,482
Mar 20, 2026	199.98	202.88	195.68	199.31	199.31	-0.77%	1,514,412
Mar 19, 2026	197.00	202.23	192.00	200.85	200.85	0.29%	1,059,030
Mar 18, 2026	204.34	207.10	199.15	200.27	200.27	-2.39%	810,810
Mar 17, 2026	204.02	206.46	201.68	205.18	205.18	1.33%	625,027
Mar 16, 2026	203.91	205.26	200.91	202.48	202.48	0.97%	844,036
Mar 13, 2026	207.16	210.00	199.65	200.53	200.53	-1.75%	1,093,148
Mar 12, 2026	205.19	207.83	200.13	204.10	204.10	-4.01%	1,089,167
Mar 11, 2026	211.79	215.19	206.87	212.62	212.62	0.91%	647,660
Mar 10, 2026	207.76	215.11	207.54	210.71	210.71	1.74%	679,424
Mar 9, 2026	200.05	207.99	193.68	207.11	207.11	1.51%	1,005,779
Mar 6, 2026	212.33	213.95	202.55	204.02	204.02	-6.76%	954,748
Mar 5, 2026	216.95	227.30	214.16	218.81	218.81	-0.94%	1,050,576
Mar 4, 2026	224.07	225.21	217.45	220.89	220.89	-0.14%	658,177