Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
213.69
-0.16 (-0.07%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 220.44 | 224.22 | 215.01 | 221.21 | 221.21 | -3.98% | 1,128,447 |
| Mar 2, 2026 | 220.70 | 230.45 | 217.47 | 230.38 | 230.38 | 2.22% | 824,330 |
| Feb 27, 2026 | 231.56 | 233.22 | 223.06 | 225.37 | 225.37 | -3.83% | 1,109,386 |
| Feb 26, 2026 | 236.55 | 239.29 | 230.33 | 234.35 | 234.35 | -0.94% | 782,810 |
| Feb 25, 2026 | 236.36 | 241.09 | 230.56 | 236.58 | 236.58 | 0.60% | 1,156,337 |
| Feb 24, 2026 | 224.26 | 235.28 | 222.94 | 235.17 | 235.17 | 3.39% | 1,122,896 |
| Feb 23, 2026 | 227.09 | 228.60 | 220.70 | 227.45 | 227.45 | -0.76% | 1,150,775 |
| Feb 20, 2026 | 227.00 | 231.52 | 224.95 | 229.19 | 229.19 | 0.76% | 1,092,763 |
| Feb 19, 2026 | 227.58 | 231.17 | 225.73 | 227.47 | 227.47 | -0.39% | 784,538 |
| Feb 18, 2026 | 232.66 | 233.05 | 224.38 | 228.35 | 228.35 | -2.19% | 1,549,605 |
| Feb 17, 2026 | 224.77 | 236.00 | 223.01 | 233.46 | 233.46 | 4.01% | 1,779,648 |
| Feb 13, 2026 | 215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 4.04% | 2,814,265 |
| Feb 12, 2026 | 218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 0.34% | 2,560,373 |
| Feb 11, 2026 | 192.00 | 220.85 | 190.00 | 214.99 | 214.99 | 17.93% | 4,280,753 |
| Feb 10, 2026 | 185.89 | 186.51 | 182.00 | 182.30 | 182.30 | -1.90% | 1,480,223 |