Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	41.310	41.540	40.800	41.390	41.390	778,504
2015-05-08	40.600	41.330	40.600	41.160	41.160	870,811
2015-05-07	39.920	40.350	39.580	40.290	40.290	856,260
2015-05-06	39.890	39.961	39.200	39.900	39.900	854,674
2015-05-05	39.760	40.230	39.500	39.760	39.760	1,136,024
2015-05-04	39.780	40.000	39.220	39.620	39.620	2,015,410
2015-05-01	41.610	41.860	39.720	40.000	40.000	3,215,457
2015-04-30	43.500	43.800	41.135	41.690	41.690	4,142,626
2015-04-29	46.760	46.870	46.370	46.490	46.490	590,355
2015-04-28	46.380	47.120	46.320	47.060	47.060	746,847
2015-04-27	46.180	46.380	46.050	46.310	46.310	891,446
2015-04-24	46.070	46.680	46.010	46.150	46.150	760,086
2015-04-23	46.690	46.990	45.930	46.000	46.000	1,109,329
2015-04-22	48.440	48.694	46.850	46.910	46.910	660,436
2015-04-21	48.700	48.870	48.410	48.470	48.470	277,408
2015-04-20	48.300	48.970	48.225	48.560	48.560	371,510
2015-04-17	48.090	48.580	48.000	48.180	48.180	605,397
2015-04-16	49.220	49.570	48.420	48.460	48.460	244,833
2015-04-15	48.580	49.490	48.470	49.350	49.350	643,139
2015-04-14	48.710	48.960	48.060	48.480	48.480	475,743
2015-04-13	48.040	48.530	47.970	48.500	48.500	621,069
2015-04-10	48.450	48.560	48.010	48.130	48.130	257,461
2015-04-09	48.700	48.990	48.000	48.190	48.190	450,743
2015-04-08	48.720	49.020	48.270	48.830	48.830	670,387
2015-04-07	48.620	49.030	48.420	48.560	48.560	787,260
2015-04-06	48.510	49.160	48.410	48.760	48.760	185,747
2015-04-02	48.470	49.250	48.470	48.680	48.680	283,191
2015-04-01	48.550	48.970	48.330	48.680	48.680	609,287
2015-03-31	48.740	48.990	48.450	48.690	48.690	748,784
2015-03-30	48.800	49.774	48.800	49.060	49.060	549,320
2015-03-27	48.720	48.870	48.430	48.710	48.710	490,294
2015-03-26	48.490	48.890	48.360	48.630	48.630	266,149
2015-03-25	49.000	49.095	48.573	48.630	48.630	454,991
2015-03-24	48.980	49.280	48.870	49.040	49.040	404,565
2015-03-23	48.820	49.310	48.690	48.890	48.890	387,425
2015-03-20	48.870	49.050	48.540	48.930	48.930	505,279
2015-03-19	49.120	49.150	48.600	48.810	48.810	270,147
2015-03-18	48.510	49.095	48.110	49.060	49.060	563,808
2015-03-17	48.200	48.660	47.950	48.590	48.590	516,055
2015-03-16	48.780	48.930	48.130	48.490	48.490	291,287
2015-03-13	49.420	49.437	47.890	48.450	48.450	536,200
2015-03-12	49.150	49.710	49.120	49.630	49.630	834,327
2015-03-11	49.100	49.130	48.640	48.970	48.970	707,309
2015-03-10	48.730	49.390	48.502	49.100	49.100	539,807
2015-03-09	49.250	49.390	48.840	49.180	49.180	388,971
2015-03-06	49.220	49.850	48.970	49.140	49.140	440,816
2015-03-05	49.590	49.920	49.320	49.700	49.700	520,140
2015-03-04	49.640	50.220	49.490	49.590	49.590	487,566
2015-03-03	50.000	50.360	49.770	50.010	50.010	395,476
2015-03-02	49.180	50.380	48.550	50.290	50.290	501,816
2015-02-27	49.740	49.900	49.195	49.290	49.290	342,002
2015-02-26	49.830	49.930	49.680	49.900	49.900	284,916
2015-02-25	49.910	49.950	49.450	49.880	49.880	344,848
2015-02-24	50.290	50.620	49.880	49.930	49.930	577,249
2015-02-23	50.280	50.470	50.000	50.410	50.410	523,618
2015-02-20	49.470	50.370	49.160	50.270	50.270	370,827
2015-02-19	49.170	49.890	49.040	49.480	49.480	442,339
2015-02-18	49.940	49.980	49.290	49.440	49.440	583,184
2015-02-17	50.000	50.370	49.640	50.130	50.130	811,118
2015-02-13	49.690	49.970	49.432	49.890	49.890	752,681

← NewerPage 49 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.