Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
186.99
+5.32 (2.93%)
At close: Sep 11, 2026, 4:00 PM EDT
186.90
-0.09 (-0.05%)
After-hours: Sep 11, 2026, 7:58 PM EDT
Generac Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 222.90 | 224.60 | 218.70 | 221.90 | 221.90 | 2.80% | 978,576 |
| Aug 11, 2026 | 209.28 | 218.09 | 209.12 | 215.86 | 215.86 | 4.74% | 857,473 |
| Aug 10, 2026 | 213.70 | 214.89 | 206.08 | 206.09 | 206.09 | -2.89% | 627,240 |
| Aug 7, 2026 | 214.00 | 216.91 | 210.58 | 212.22 | 212.22 | 0.49% | 624,656 |
| Aug 6, 2026 | 214.91 | 222.88 | 210.06 | 211.18 | 211.18 | -2.87% | 1,060,479 |
| Aug 5, 2026 | 218.39 | 226.00 | 217.37 | 217.41 | 217.41 | -0.56% | 1,568,234 |
| Aug 4, 2026 | 210.01 | 219.96 | 206.22 | 218.63 | 218.63 | 8.66% | 1,680,179 |
| Aug 3, 2026 | 195.27 | 205.79 | 193.70 | 201.21 | 201.21 | 2.08% | 1,530,056 |
| 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 |