Generac Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 180.50 | 185.83 | 179.12 | 183.52 | 183.52 | 494,127 |
| 2024-11-20 | 179.41 | 180.19 | 177.34 | 180.19 | 180.19 | 463,325 |
| 2024-11-19 | 180.25 | 183.78 | 179.56 | 179.94 | 179.94 | 525,276 |
| 2024-11-18 | 181.68 | 184.63 | 181.18 | 181.94 | 181.94 | 932,759 |
| 2024-11-15 | 184.96 | 185.83 | 180.17 | 181.82 | 181.82 | 1,229,776 |
| 2024-11-14 | 191.29 | 192.33 | 185.71 | 186.34 | 186.34 | 691,071 |
| 2024-11-13 | 191.32 | 195.64 | 190.33 | 191.04 | 191.04 | 716,897 |
| 2024-11-12 | 192.97 | 194.65 | 187.58 | 190.32 | 190.32 | 617,414 |
| 2024-11-11 | 191.02 | 195.94 | 188.79 | 195.11 | 195.11 | 746,713 |
| 2024-11-08 | 186.70 | 190.42 | 185.85 | 189.35 | 189.35 | 852,525 |
| 2024-11-07 | 183.50 | 188.09 | 182.40 | 186.71 | 186.71 | 1,014,439 |
| 2024-11-06 | 186.00 | 188.30 | 181.30 | 183.50 | 183.50 | 2,287,789 |
| 2024-11-05 | 171.00 | 182.31 | 171.00 | 181.81 | 181.81 | 1,680,629 |
| 2024-11-04 | 168.07 | 171.86 | 168.00 | 170.74 | 170.74 | 768,846 |
| 2024-11-01 | 166.60 | 172.74 | 165.94 | 168.91 | 168.91 | 1,045,469 |
| 2024-10-31 | 160.50 | 169.74 | 157.01 | 165.55 | 165.55 | 1,550,020 |
| 2024-10-30 | 164.15 | 166.34 | 163.27 | 165.15 | 165.15 | 1,069,924 |
| 2024-10-29 | 164.00 | 165.90 | 162.20 | 165.60 | 165.60 | 600,997 |
| 2024-10-28 | 164.40 | 166.66 | 164.40 | 165.65 | 165.65 | 499,158 |
| 2024-10-25 | 167.27 | 167.27 | 164.10 | 164.40 | 164.40 | 515,470 |
| 2024-10-24 | 166.96 | 167.60 | 163.50 | 166.05 | 166.05 | 409,156 |
| 2024-10-23 | 164.82 | 167.64 | 164.18 | 166.18 | 166.18 | 618,008 |
| 2024-10-22 | 168.23 | 168.23 | 165.29 | 167.44 | 167.44 | 729,687 |
| 2024-10-21 | 167.43 | 168.57 | 164.63 | 166.65 | 166.65 | 591,663 |
| 2024-10-18 | 169.63 | 169.63 | 165.78 | 167.28 | 167.28 | 564,407 |
| 2024-10-17 | 175.86 | 176.14 | 167.62 | 168.46 | 168.46 | 784,827 |
| 2024-10-16 | 173.11 | 175.60 | 171.00 | 174.21 | 174.21 | 800,647 |
| 2024-10-15 | 173.21 | 173.46 | 169.89 | 170.22 | 170.22 | 576,885 |
| 2024-10-14 | 173.33 | 174.38 | 169.74 | 173.71 | 173.71 | 671,171 |
| 2024-10-11 | 166.00 | 173.90 | 164.90 | 173.59 | 173.59 | 1,197,452 |
| 2024-10-10 | 165.47 | 170.82 | 164.51 | 166.32 | 166.32 | 1,298,462 |
| 2024-10-09 | 175.86 | 175.86 | 168.64 | 172.29 | 172.29 | 1,236,730 |
| 2024-10-08 | 170.47 | 172.81 | 168.75 | 171.10 | 171.10 | 1,268,711 |
| 2024-10-07 | 163.75 | 175.69 | 162.68 | 173.82 | 173.82 | 2,488,605 |
| 2024-10-04 | 161.19 | 161.19 | 157.30 | 160.18 | 160.18 | 535,050 |
| 2024-10-03 | 161.05 | 161.83 | 157.44 | 158.02 | 158.02 | 754,753 |
| 2024-10-02 | 157.12 | 162.12 | 156.08 | 161.96 | 161.96 | 737,180 |
| 2024-10-01 | 158.20 | 161.76 | 155.87 | 158.17 | 158.17 | 914,033 |
| 2024-09-30 | 155.44 | 159.08 | 154.42 | 158.88 | 158.88 | 952,273 |
| 2024-09-27 | 154.00 | 157.67 | 153.20 | 154.84 | 154.84 | 920,070 |
| 2024-09-26 | 150.73 | 153.21 | 149.88 | 152.22 | 152.22 | 834,185 |
| 2024-09-25 | 150.94 | 152.00 | 147.46 | 147.61 | 147.61 | 721,856 |
| 2024-09-24 | 146.77 | 151.24 | 146.52 | 150.84 | 150.84 | 1,049,718 |
| 2024-09-23 | 143.01 | 146.78 | 142.95 | 146.24 | 146.24 | 1,037,511 |
| 2024-09-20 | 142.31 | 143.00 | 140.23 | 141.76 | 141.76 | 1,692,639 |
| 2024-09-19 | 147.58 | 147.58 | 142.25 | 142.91 | 142.91 | 1,229,344 |
| 2024-09-18 | 143.79 | 147.00 | 142.47 | 143.14 | 143.14 | 719,883 |
| 2024-09-17 | 142.73 | 144.59 | 141.85 | 143.72 | 143.72 | 967,057 |
| 2024-09-16 | 141.00 | 142.01 | 139.66 | 141.45 | 141.45 | 603,436 |
| 2024-09-13 | 142.32 | 143.61 | 139.85 | 140.53 | 140.53 | 779,409 |
| 2024-09-12 | 142.96 | 142.96 | 139.74 | 140.68 | 140.68 | 697,734 |
| 2024-09-11 | 142.44 | 143.47 | 138.63 | 143.20 | 143.20 | 546,960 |
| 2024-09-10 | 144.24 | 144.24 | 140.44 | 142.60 | 142.60 | 542,120 |
| 2024-09-09 | 140.94 | 144.76 | 140.17 | 142.37 | 142.37 | 748,642 |
| 2024-09-06 | 145.33 | 146.38 | 138.89 | 139.61 | 139.61 | 652,783 |
| 2024-09-05 | 146.36 | 146.78 | 143.12 | 145.26 | 145.26 | 645,585 |
| 2024-09-04 | 146.71 | 148.51 | 145.52 | 146.83 | 146.83 | 599,521 |
| 2024-09-03 | 155.36 | 155.36 | 146.15 | 147.03 | 147.03 | 648,876 |
| 2024-08-30 | 155.82 | 157.62 | 153.25 | 156.53 | 156.53 | 466,881 |
| 2024-08-29 | 155.00 | 157.64 | 153.71 | 155.00 | 155.00 | 481,053 |
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.