Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	30.710	32.660	30.470	32.000	32.000	2,654,094
2015-10-28	29.500	33.000	29.200	30.130	30.130	5,316,186
2015-10-27	27.730	27.862	26.330	26.880	26.880	1,563,295
2015-10-26	28.530	28.550	27.600	27.960	27.960	857,920
2015-10-23	28.120	28.560	27.810	28.540	28.540	922,539
2015-10-22	27.070	28.350	26.904	27.830	27.830	699,687
2015-10-21	27.900	28.050	26.840	26.990	26.990	1,064,843
2015-10-20	27.590	28.160	27.260	27.730	27.730	709,963
2015-10-19	27.730	28.160	27.410	27.480	27.480	466,527
2015-10-16	28.020	28.020	27.560	27.930	27.930	647,813
2015-10-15	28.280	28.410	27.680	28.000	28.000	714,550
2015-10-14	29.010	29.310	28.130	28.190	28.190	682,530
2015-10-13	28.950	29.560	28.950	29.040	29.040	586,781
2015-10-12	29.520	29.590	28.970	29.150	29.150	474,157
2015-10-09	30.010	30.205	29.400	29.510	29.510	623,228
2015-10-08	29.050	30.160	28.882	30.020	30.020	819,421
2015-10-07	28.700	29.170	28.360	29.100	29.100	787,276
2015-10-06	28.990	29.270	28.700	28.810	28.810	652,648
2015-10-05	27.910	29.290	27.900	29.060	29.060	880,189
2015-10-02	28.340	28.340	26.810	27.620	27.620	1,641,216
2015-10-01	30.290	31.500	28.490	29.130	29.130	4,210,405
2015-09-30	27.720	30.160	27.680	30.090	30.090	2,313,831
2015-09-29	27.300	27.680	27.090	27.240	27.240	608,671
2015-09-28	27.920	27.920	27.130	27.160	27.160	654,423
2015-09-25	28.350	28.600	27.893	27.970	27.970	825,087
2015-09-24	28.390	28.400	27.860	28.210	28.210	564,504
2015-09-23	28.770	29.100	28.400	28.470	28.470	784,203
2015-09-22	28.690	29.130	28.450	28.710	28.710	906,904
2015-09-21	29.960	30.020	28.920	29.020	29.020	946,951
2015-09-18	30.820	30.860	29.580	29.710	29.710	1,271,908
2015-09-17	31.440	31.620	31.000	31.040	31.040	386,152
2015-09-16	31.260	31.690	31.210	31.580	31.580	528,635
2015-09-15	30.880	31.310	30.720	31.240	31.240	601,856
2015-09-14	31.210	31.210	30.690	30.880	30.880	621,731
2015-09-11	30.880	31.380	30.712	31.210	31.210	365,192
2015-09-10	31.290	31.420	30.990	31.040	31.040	622,289
2015-09-09	31.460	31.650	31.000	31.340	31.340	815,293
2015-09-08	31.340	31.370	30.610	31.280	31.280	944,980
2015-09-04	30.790	31.290	30.700	30.910	30.910	679,419
2015-09-03	30.860	31.460	30.760	31.210	31.210	649,809
2015-09-02	30.800	30.870	30.110	30.830	30.830	720,774
2015-09-01	30.320	30.670	30.110	30.490	30.490	1,089,827
2015-08-31	31.210	32.260	30.890	30.920	30.920	2,935,765
2015-08-28	30.420	30.580	30.130	30.320	30.320	697,948
2015-08-27	30.210	30.590	29.640	30.560	30.560	1,141,455
2015-08-26	28.480	30.065	28.230	29.980	29.980	1,268,560
2015-08-25	29.160	29.160	27.910	27.920	27.920	674,189
2015-08-24	27.900	29.290	27.780	28.260	28.260	1,095,656
2015-08-21	29.380	29.930	28.970	29.240	29.240	1,044,266
2015-08-20	30.100	30.110	29.700	29.760	29.760	728,813
2015-08-19	30.450	30.520	29.955	30.230	30.230	926,114
2015-08-18	29.860	30.470	29.700	30.370	30.370	766,066
2015-08-17	29.870	30.020	29.620	29.840	29.840	584,746
2015-08-14	29.560	30.153	29.430	30.060	30.060	1,027,681
2015-08-13	29.100	29.620	28.780	29.580	29.580	1,466,879
2015-08-12	28.190	29.135	27.700	29.060	29.060	1,979,184
2015-08-11	28.470	28.955	28.140	28.220	28.220	1,206,437
2015-08-10	27.970	28.845	27.870	28.750	28.750	1,533,083
2015-08-07	28.810	29.000	27.855	27.890	27.890	2,182,318
2015-08-06	30.600	30.920	28.970	29.100	29.100	6,281,829

← NewerPage 47 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.