Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	49.330	49.920	48.960	49.600	49.600	1,385,066
2015-02-11	50.770	50.770	47.020	48.940	48.940	3,836,145
2015-02-10	47.000	47.720	46.220	47.610	47.610	1,343,253
2015-02-09	45.660	46.900	45.440	46.780	46.780	666,057
2015-02-06	45.630	46.390	45.500	45.850	45.850	409,672
2015-02-05	45.170	45.650	45.170	45.360	45.360	697,018
2015-02-04	45.290	45.670	44.860	44.950	44.950	620,932
2015-02-03	45.100	45.835	45.050	45.330	45.330	725,237
2015-02-02	43.900	44.890	43.810	44.870	44.870	566,702
2015-01-30	44.080	44.380	43.680	43.740	43.740	916,883
2015-01-29	44.910	45.070	44.230	44.410	44.410	860,907
2015-01-28	45.610	45.610	44.885	44.950	44.950	606,645
2015-01-27	46.440	46.480	44.470	45.170	45.170	2,229,069
2015-01-26	48.490	49.490	47.640	48.010	48.010	3,297,486
2015-01-23	46.280	46.610	45.880	45.990	45.990	819,704
2015-01-22	46.000	46.580	45.780	46.350	46.350	567,124
2015-01-21	45.320	45.990	45.300	45.600	45.600	660,645
2015-01-20	45.480	45.804	44.700	45.570	45.570	1,826,727
2015-01-16	44.750	45.480	44.750	45.440	45.440	787,528
2015-01-15	45.430	45.790	44.920	45.030	45.030	1,276,759
2015-01-14	44.670	45.210	44.650	45.210	45.210	1,366,967
2015-01-13	45.110	45.250	44.040	45.000	45.000	929,198
2015-01-12	45.220	45.220	44.100	44.670	44.670	955,460
2015-01-09	45.770	46.150	45.170	45.220	45.220	378,769
2015-01-08	45.510	45.900	45.110	45.770	45.770	474,647
2015-01-07	46.000	46.110	44.890	45.080	45.080	895,764
2015-01-06	45.970	46.000	45.400	45.800	45.800	1,107,231
2015-01-05	46.080	46.630	45.580	45.980	45.980	1,002,575
2015-01-02	47.100	47.300	45.800	46.370	46.370	545,179
2014-12-31	47.510	47.730	46.630	46.760	46.760	530,916
2014-12-30	48.020	48.100	47.285	47.500	47.500	297,541
2014-12-29	47.820	48.250	47.540	48.000	48.000	391,772
2014-12-26	47.540	47.940	47.270	47.680	47.680	273,760
2014-12-24	47.630	47.930	47.220	47.260	47.260	237,984
2014-12-23	46.870	47.650	46.750	47.500	47.500	617,839
2014-12-22	45.920	46.560	45.835	46.530	46.530	264,600
2014-12-19	47.000	47.640	45.950	45.970	45.970	1,120,171
2014-12-18	47.570	48.090	46.600	46.910	46.910	1,362,868
2014-12-17	45.380	46.988	45.110	46.940	46.940	651,280
2014-12-16	45.270	45.655	44.912	45.430	45.430	810,142
2014-12-15	45.370	45.970	45.110	45.370	45.370	1,120,850
2014-12-12	45.560	46.070	44.860	44.940	44.940	1,428,513
2014-12-11	45.930	46.700	45.910	46.050	46.050	1,175,298
2014-12-10	46.500	46.560	45.750	45.990	45.990	904,423
2014-12-09	45.060	46.700	45.000	46.670	46.670	1,124,070
2014-12-08	45.680	46.060	45.400	45.600	45.600	1,421,465
2014-12-05	45.590	46.020	45.390	45.940	45.940	1,413,326
2014-12-04	45.210	45.800	44.956	45.680	45.680	923,332
2014-12-03	44.010	45.230	44.010	45.210	45.210	929,286
2014-12-02	43.230	44.340	43.070	44.210	44.210	1,042,432
2014-12-01	43.290	43.370	42.600	43.230	43.230	1,144,002
2014-11-28	43.820	43.880	43.110	43.380	43.380	374,534
2014-11-26	43.950	44.130	43.670	43.930	43.930	400,738
2014-11-25	43.920	44.260	43.370	43.710	43.710	504,710
2014-11-24	43.720	44.150	43.440	43.990	43.990	756,601
2014-11-21	44.550	44.590	43.590	43.710	43.710	721,877
2014-11-20	43.250	43.910	42.990	43.850	43.850	920,581
2014-11-19	44.050	44.050	42.714	43.490	43.490	1,119,365
2014-11-18	42.430	44.260	41.930	43.830	43.830	2,281,718
2014-11-17	42.060	42.560	41.830	41.880	41.880	1,488,353

← NewerPage 50 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.