Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	290.00	294.18	279.97	284.67	-	5.72%	1,144,035
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
May 19, 2026	247.67	248.75	238.18	243.97	243.97	-3.59%	940,092
May 18, 2026	266.01	266.19	248.28	253.05	253.05	-4.03%	827,753
May 15, 2026	270.22	270.22	260.48	263.68	263.68	-4.63%	972,379
May 14, 2026	269.58	276.80	265.00	276.49	276.49	3.46%	701,852
May 13, 2026	273.36	273.36	263.72	267.25	267.25	-0.87%	603,035
May 12, 2026	268.43	270.50	259.02	269.59	269.59	-0.67%	654,103
May 11, 2026	268.52	273.57	264.46	271.40	271.40	0.74%	572,888
May 8, 2026	270.00	272.40	263.44	269.41	269.41	1.00%	634,426
May 7, 2026	268.82	269.58	260.57	266.75	266.75	-0.25%	1,063,550
May 6, 2026	266.74	269.26	263.68	267.42	267.42	1.42%	732,626
May 5, 2026	259.83	267.32	258.47	263.68	263.68	2.57%	744,243
May 4, 2026	259.91	259.91	252.59	257.07	257.07	-0.88%	721,899
May 1, 2026	260.02	261.85	253.81	259.34	259.34	0.04%	848,523
Apr 30, 2026	256.05	259.60	252.92	259.23	259.23	2.49%	1,800,630
Apr 29, 2026	243.77	255.88	238.00	252.92	252.92	16.49%	2,278,386
Apr 28, 2026	216.49	219.16	211.19	217.12	217.12	-1.44%	1,189,513
Apr 27, 2026	225.22	227.50	214.21	220.30	220.30	-0.29%	957,329
Apr 24, 2026	220.65	222.22	217.44	220.93	220.93	1.17%	652,858
Apr 23, 2026	215.83	219.57	213.34	218.38	218.38	2.19%	518,130
Apr 22, 2026	218.47	219.56	212.36	213.69	213.69	-0.07%	497,936
Apr 21, 2026	216.09	219.99	213.60	213.85	213.85	-1.57%	754,384
Apr 20, 2026	211.35	219.19	211.30	217.26	217.26	2.43%	648,042
Apr 17, 2026	208.82	216.32	208.82	212.10	212.10	2.26%	682,838
Apr 16, 2026	204.00	208.07	201.00	207.41	207.41	1.47%	569,585
Apr 15, 2026	211.05	212.00	201.07	204.40	204.40	-3.53%	751,320
Apr 14, 2026	206.62	213.72	204.26	211.87	211.87	3.27%	832,047
Apr 13, 2026	206.52	207.20	201.94	205.16	205.16	-0.90%	667,747
Apr 10, 2026	208.98	210.34	206.90	207.03	207.03	-0.15%	431,612
Apr 9, 2026	201.62	208.93	201.10	207.34	207.34	2.17%	438,243
Apr 8, 2026	200.00	205.38	199.53	202.93	202.93	6.19%	823,915
Apr 7, 2026	194.12	194.32	188.10	191.10	191.10	-2.26%	801,376
Apr 6, 2026	193.94	195.75	190.82	195.52	195.52	0.74%	435,654
Apr 2, 2026	191.60	199.94	190.82	194.09	194.09	-2.49%	478,120
Apr 1, 2026	199.81	201.69	196.50	199.05	199.05	1.90%	897,321
Mar 31, 2026	188.15	196.48	187.53	195.33	195.33	5.30%	737,864
Mar 30, 2026	196.50	198.08	184.41	185.50	185.50	-4.58%	1,075,320
Mar 27, 2026	195.85	199.09	193.01	194.40	194.40	-1.82%	743,028
Mar 26, 2026	203.40	208.42	196.73	198.00	198.00	-3.49%	1,348,071
Mar 25, 2026	211.81	211.98	183.83	205.16	205.16	-1.94%	3,723,112
Mar 24, 2026	200.09	211.14	199.85	209.21	209.21	3.65%	779,344
Mar 23, 2026	203.22	210.78	201.74	201.85	201.85	1.27%	1,090,782