Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
197.11
+5.20 (2.71%)
At close: Jul 31, 2026, 4:00 PM EDT
196.75
-0.36 (-0.18%)
After-hours: Jul 31, 2026, 7:52 PM EDT
Generac Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 197.44 | 202.90 | 190.27 | 197.11 | 197.11 | 2.71% | 1,526,661 |
| Jul 30, 2026 | 201.33 | 205.48 | 189.81 | 191.91 | 191.91 | -1.68% | 1,999,617 |
| Jul 29, 2026 | 210.00 | 210.00 | 191.76 | 195.19 | 195.19 | -0.21% | 2,722,407 |
| Jul 28, 2026 | 194.58 | 196.42 | 187.55 | 195.60 | 195.60 | -0.98% | 1,853,916 |
| Jul 27, 2026 | 204.39 | 207.27 | 192.95 | 197.54 | 197.54 | -2.21% | 1,399,726 |
| Jul 24, 2026 | 209.39 | 210.40 | 197.51 | 202.01 | 202.01 | -4.03% | 1,072,174 |
| Jul 23, 2026 | 210.33 | 216.50 | 206.91 | 210.50 | 210.50 | -1.37% | 711,885 |
| Jul 22, 2026 | 212.12 | 216.85 | 212.12 | 213.42 | 213.42 | -1.02% | 559,557 |
| Jul 21, 2026 | 217.74 | 218.99 | 212.14 | 215.61 | 215.61 | 1.11% | 755,851 |
| Jul 20, 2026 | 218.02 | 218.70 | 212.10 | 213.25 | 213.25 | -0.77% | 574,494 |
| Jul 17, 2026 | 209.26 | 219.10 | 206.30 | 214.91 | 214.91 | -0.22% | 958,386 |
| Jul 16, 2026 | 218.78 | 223.00 | 215.06 | 215.38 | 215.38 | -4.94% | 1,024,880 |
| Jul 15, 2026 | 227.00 | 229.33 | 218.47 | 226.58 | 226.58 | 0.65% | 1,411,550 |
| Jul 14, 2026 | 233.37 | 233.39 | 223.73 | 225.12 | 225.12 | -0.81% | 766,956 |
| Jul 13, 2026 | 229.38 | 233.00 | 224.82 | 226.95 | 226.95 | -2.99% | 730,294 |
| Jul 10, 2026 | 233.27 | 236.67 | 232.63 | 233.94 | 233.94 | -0.81% | 750,184 |
| Jul 9, 2026 | 243.41 | 244.00 | 235.70 | 235.86 | 235.86 | -0.32% | 503,066 |
| Jul 8, 2026 | 231.99 | 239.63 | 230.30 | 236.61 | 236.61 | 0.34% | 854,384 |
| Jul 7, 2026 | 248.46 | 251.51 | 229.49 | 235.80 | 235.80 | -8.54% | 1,746,725 |
| Jul 6, 2026 | 256.00 | 264.99 | 256.00 | 257.81 | 257.81 | 2.04% | 502,914 |
| Jul 2, 2026 | 270.23 | 273.04 | 248.65 | 252.66 | 252.66 | -6.50% | 1,350,576 |
| Jul 1, 2026 | 288.05 | 289.41 | 269.19 | 270.22 | 270.22 | -7.71% | 1,020,195 |
| Jun 30, 2026 | 287.00 | 295.41 | 283.50 | 292.81 | 292.81 | 3.17% | 630,392 |
| Jun 29, 2026 | 278.93 | 284.03 | 268.56 | 283.81 | 283.81 | 1.86% | 977,616 |
| Jun 26, 2026 | 285.97 | 287.19 | 276.26 | 278.62 | 278.62 | -5.60% | 1,096,669 |
| Jun 25, 2026 | 292.00 | 296.44 | 284.58 | 295.16 | 295.16 | 3.88% | 1,396,771 |
| Jun 24, 2026 | 271.32 | 287.67 | 270.15 | 284.14 | 284.14 | 3.50% | 806,487 |
| Jun 23, 2026 | 282.00 | 283.84 | 272.02 | 274.54 | 274.54 | -7.11% | 1,179,126 |
| Jun 22, 2026 | 287.19 | 296.03 | 286.01 | 295.54 | 295.54 | 5.87% | 1,247,202 |
| Jun 18, 2026 | 273.71 | 289.00 | 273.51 | 279.15 | 279.15 | 4.08% | 1,530,005 |
| Jun 17, 2026 | 269.56 | 279.27 | 266.56 | 268.20 | 268.20 | 0.96% | 576,337 |
| Jun 16, 2026 | 269.85 | 273.00 | 264.98 | 265.66 | 265.66 | -1.64% | 795,398 |
| Jun 15, 2026 | 271.27 | 274.00 | 267.25 | 270.10 | 270.10 | 2.95% | 807,669 |
| Jun 12, 2026 | 264.71 | 264.71 | 255.69 | 262.36 | 262.36 | 1.95% | 516,508 |
| Jun 11, 2026 | 246.28 | 259.76 | 243.23 | 257.33 | 257.33 | 7.62% | 991,958 |
| Jun 10, 2026 | 257.74 | 258.12 | 237.00 | 239.11 | 239.11 | -8.38% | 1,560,263 |
| Jun 9, 2026 | 268.00 | 275.35 | 251.41 | 260.99 | 260.99 | -1.84% | 913,121 |
| Jun 8, 2026 | 267.05 | 271.05 | 264.00 | 265.89 | 265.89 | 1.66% | 674,080 |
| Jun 5, 2026 | 272.26 | 273.60 | 255.33 | 261.54 | 261.54 | -5.97% | 808,207 |
| Jun 4, 2026 | 274.84 | 282.21 | 273.00 | 278.14 | 278.14 | -2.51% | 498,562 |
| Jun 3, 2026 | 284.38 | 289.80 | 279.00 | 285.31 | 285.31 | 0.26% | 907,840 |
| Jun 2, 2026 | 290.00 | 294.18 | 279.97 | 284.58 | 284.58 | 5.69% | 1,550,974 |
| Jun 1, 2026 | 272.18 | 276.81 | 265.21 | 269.26 | 269.26 | -3.11% | 1,033,269 |
| May 29, 2026 | 278.97 | 287.09 | 275.00 | 277.91 | 277.91 | -0.55% | 803,261 |
| May 28, 2026 | 280.27 | 284.00 | 276.67 | 279.45 | 279.45 | -0.38% | 680,951 |
| May 27, 2026 | 272.89 | 280.85 | 268.05 | 280.53 | 280.53 | 2.08% | 712,254 |
| May 26, 2026 | 272.00 | 279.17 | 269.58 | 274.82 | 274.82 | 1.73% | 671,972 |
| May 22, 2026 | 260.02 | 272.00 | 252.56 | 270.14 | 270.14 | 9.02% | 1,202,446 |
| May 21, 2026 | 243.73 | 249.27 | 240.05 | 247.79 | 247.79 | 1.06% | 655,015 |
| May 20, 2026 | 245.31 | 247.36 | 239.71 | 245.19 | 245.19 | 0.50% | 662,697 |