Generac Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	27.810	28.390	27.650	27.990	27.990	534,682
2016-01-26	27.530	28.060	27.480	27.890	27.890	813,065
2016-01-25	30.000	30.150	27.105	27.260	27.260	1,554,834
2016-01-22	29.890	30.690	29.780	30.570	30.570	1,719,925
2016-01-21	28.740	29.689	28.440	29.160	29.160	1,054,117
2016-01-20	26.800	28.680	26.290	28.560	28.560	1,072,406
2016-01-19	27.710	27.740	26.780	27.270	27.270	1,116,766
2016-01-15	27.250	27.800	26.890	27.350	27.350	1,318,998
2016-01-14	28.930	28.930	27.990	28.030	28.030	813,764
2016-01-13	30.260	30.710	28.670	28.740	28.740	977,333
2016-01-12	29.280	30.230	29.240	30.200	30.200	1,717,597
2016-01-11	28.190	29.280	28.100	29.040	29.040	1,444,975
2016-01-08	28.250	28.528	27.850	28.000	28.000	1,157,242
2016-01-07	28.000	28.300	27.790	28.030	28.030	861,985
2016-01-06	28.200	28.890	28.130	28.580	28.580	659,689
2016-01-05	29.030	29.030	28.340	28.640	28.640	626,978
2016-01-04	29.280	29.510	28.430	28.910	28.910	803,166
2015-12-31	30.500	30.590	29.760	29.770	29.770	771,175
2015-12-30	30.540	30.940	30.460	30.560	30.560	374,879
2015-12-29	30.540	31.000	30.540	30.890	30.890	380,883
2015-12-28	30.800	30.900	30.340	30.390	30.390	415,496
2015-12-24	30.340	30.930	30.340	30.860	30.860	177,136
2015-12-23	29.570	30.420	29.570	30.400	30.400	489,547
2015-12-22	29.020	29.660	28.820	29.490	29.490	361,961
2015-12-21	28.770	29.250	28.580	28.920	28.920	565,552
2015-12-18	28.920	29.105	28.450	28.460	28.460	1,300,602
2015-12-17	29.970	30.130	29.090	29.140	29.140	782,039
2015-12-16	29.810	30.150	29.610	29.960	29.960	700,136
2015-12-15	30.540	30.607	29.770	29.820	29.820	1,080,695
2015-12-14	30.860	30.990	30.200	30.380	30.380	849,901
2015-12-11	30.540	31.120	30.369	30.800	30.800	844,832
2015-12-10	30.080	31.000	30.020	30.970	30.970	474,657
2015-12-09	30.240	30.560	29.830	30.200	30.200	892,767
2015-12-08	31.100	31.100	30.270	30.300	30.300	859,858
2015-12-07	31.240	31.600	30.580	31.460	31.460	927,672
2015-12-04	31.450	31.630	31.030	31.340	31.340	857,701
2015-12-03	31.950	31.970	31.120	31.440	31.440	1,099,278
2015-12-02	32.390	32.580	31.670	31.920	31.920	802,645
2015-12-01	32.190	32.590	31.910	32.530	32.530	1,103,172
2015-11-30	31.570	32.280	31.320	32.100	32.100	754,199
2015-11-27	31.460	31.730	30.990	31.580	31.580	331,097
2015-11-25	30.940	31.790	30.730	31.650	31.650	613,530
2015-11-24	29.960	31.250	29.950	31.030	31.030	810,352
2015-11-23	30.290	30.440	29.900	30.170	30.170	570,072
2015-11-20	30.390	30.790	30.170	30.300	30.300	521,471
2015-11-19	30.050	30.420	29.710	30.150	30.150	453,158
2015-11-18	30.340	30.550	29.790	30.070	30.070	409,779
2015-11-17	30.110	31.060	29.930	30.310	30.310	810,101
2015-11-16	29.650	30.190	29.410	30.070	30.070	578,286
2015-11-13	28.720	29.730	28.410	29.700	29.700	947,288
2015-11-12	29.290	29.460	28.810	28.860	28.860	667,458
2015-11-11	30.350	30.350	29.570	29.580	29.580	611,340
2015-11-10	30.180	30.700	29.910	30.360	30.360	419,675
2015-11-09	30.730	30.895	29.800	30.330	30.330	615,844
2015-11-06	31.390	31.578	30.390	30.850	30.850	748,865
2015-11-05	32.250	32.294	31.010	31.570	31.570	654,242
2015-11-04	32.030	32.520	31.930	32.240	32.240	637,378
2015-11-03	32.070	32.481	31.800	31.880	31.880	637,803
2015-11-02	31.650	32.620	31.360	32.390	32.390	871,048
2015-10-30	32.020	32.230	31.530	31.560	31.560	767,554

← NewerPage 46 of 70 · 4,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.