Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
188.02
-15.12 (-7.44%)
At close: Oct 22, 2026, 4:00 PM EDT
189.00
+0.98 (0.52%)
After-hours: Oct 22, 2026, 7:59 PM EDT
Generac Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 196.40 | 198.02 | 185.65 | 188.02 | 188.02 | -7.44% | 1,156,295 |
| Oct 21, 2026 | 198.55 | 204.28 | 198.55 | 203.14 | 203.14 | 4.39% | 842,745 |
| Oct 20, 2026 | 190.11 | 198.69 | 188.01 | 194.60 | 194.60 | 0.67% | 742,171 |
| Oct 19, 2026 | 197.00 | 197.61 | 192.20 | 193.31 | 193.31 | 0.33% | 666,633 |
| 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 |
| Sep 1, 2026 | 182.21 | 184.24 | 178.19 | 181.42 | 181.42 | -2.14% | 947,742 |
| Aug 31, 2026 | 184.09 | 186.50 | 183.00 | 185.38 | 185.38 | 0.86% | 1,070,139 |
| Aug 28, 2026 | 198.65 | 199.00 | 183.60 | 183.80 | 183.80 | -6.84% | 2,428,505 |
| Aug 27, 2026 | 209.77 | 209.81 | 190.56 | 197.29 | 197.29 | -4.52% | 2,342,892 |
| Aug 26, 2026 | 203.00 | 209.10 | 203.00 | 206.62 | 206.62 | 2.40% | 521,796 |
| Aug 25, 2026 | 208.44 | 208.44 | 201.28 | 201.78 | 201.78 | -0.87% | 595,363 |
| Aug 24, 2026 | 203.34 | 204.50 | 199.00 | 203.56 | 203.56 | -1.17% | 890,673 |
| Aug 21, 2026 | 209.55 | 212.14 | 203.93 | 205.98 | 205.98 | -0.37% | 746,846 |
| Aug 20, 2026 | 207.21 | 210.59 | 204.39 | 206.75 | 206.75 | -1.93% | 742,125 |
| Aug 19, 2026 | 212.60 | 212.60 | 203.08 | 210.81 | 210.81 | -0.35% | 911,559 |
| Aug 18, 2026 | 214.60 | 216.22 | 211.12 | 211.56 | 211.56 | -4.38% | 852,182 |
| Aug 17, 2026 | 220.31 | 223.04 | 218.96 | 221.25 | 221.25 | 0.89% | 617,179 |
| Aug 14, 2026 | 216.57 | 221.09 | 215.00 | 219.30 | 219.30 | 1.22% | 607,071 |
| Aug 13, 2026 | 221.71 | 225.34 | 215.00 | 216.66 | 216.66 | -2.36% | 1,115,479 |