Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	85.99	86.48	85.24	86.44	86.44	3.81%	773,444
May 9, 2025	83.83	84.23	83.10	83.27	83.27	-0.59%	587,697
May 8, 2025	82.74	84.29	82.30	83.76	83.76	2.17%	813,292
May 7, 2025	81.96	82.42	81.52	81.98	81.98	0.47%	659,596
May 6, 2025	81.67	82.27	81.30	81.60	81.60	-0.75%	790,169
May 5, 2025	82.94	83.32	82.18	82.22	82.22	-1.21%	676,388
May 2, 2025	82.73	83.63	82.47	83.23	83.23	1.90%	518,062
May 1, 2025	81.55	82.60	81.36	81.68	81.68	0.09%	687,226
Apr 30, 2025	81.00	81.84	79.99	81.61	81.61	0.15%	1,086,377
Apr 29, 2025	80.79	81.75	80.23	81.49	81.49	0.21%	979,408
Apr 28, 2025	81.52	82.30	80.99	81.32	81.32	-0.05%	1,031,120
Apr 25, 2025	79.97	81.48	79.72	81.36	81.36	1.07%	1,232,419
Apr 24, 2025	81.48	81.48	78.10	80.50	80.50	1.94%	1,855,080
Apr 23, 2025	80.25	82.07	78.35	78.97	78.97	-0.01%	1,711,522
Apr 22, 2025	77.51	79.24	77.19	78.98	78.98	3.05%	718,425
Apr 21, 2025	77.23	77.78	75.91	76.64	76.64	-2.47%	657,917
Apr 17, 2025	78.50	79.14	78.12	78.58	78.58	0.20%	658,830
Apr 16, 2025	79.12	79.90	77.72	78.42	78.42	-1.01%	927,592
Apr 15, 2025	79.89	80.69	79.14	79.22	79.22	-0.68%	890,196
Apr 14, 2025	79.96	80.82	79.27	79.76	79.76	0.06%	911,829
Apr 11, 2025	78.11	80.47	77.22	79.71	79.44	2.30%	978,213
Apr 10, 2025	77.99	78.78	75.59	77.92	77.65	-1.37%	1,346,757
Apr 9, 2025	72.55	79.39	72.29	79.00	78.73	6.73%	1,398,173
Apr 8, 2025	76.46	77.42	72.93	74.02	73.77	-0.55%	1,540,301
Apr 7, 2025	73.87	77.06	72.06	74.43	74.17	-1.77%	1,890,713
Apr 4, 2025	77.63	78.54	75.64	75.77	75.51	-5.55%	2,023,298
Apr 3, 2025	82.06	82.71	80.12	80.22	79.94	-5.22%	767,353
Apr 2, 2025	83.60	85.15	83.43	84.64	84.35	0.32%	952,218
Apr 1, 2025	83.23	84.40	82.76	84.37	84.08	1.03%	784,990
Mar 31, 2025	82.89	84.10	82.10	83.51	83.22	0.11%	792,109
Mar 28, 2025	84.27	84.86	82.92	83.42	83.13	-1.21%	583,930
Mar 27, 2025	84.99	84.99	83.79	84.44	84.15	-0.19%	791,207
Mar 26, 2025	84.25	85.18	83.61	84.60	84.31	0.42%	605,365
Mar 25, 2025	84.18	84.54	83.56	84.25	83.96	0.47%	640,755
Mar 24, 2025	82.77	83.97	82.25	83.86	83.57	2.06%	820,981
Mar 21, 2025	82.66	82.66	81.16	82.17	81.89	-1.33%	2,288,494
Mar 20, 2025	82.64	83.82	82.42	83.28	82.99	-0.29%	732,447
Mar 19, 2025	83.67	84.28	82.44	83.52	83.23	-0.11%	1,052,207
Mar 18, 2025	84.08	84.35	82.96	83.61	83.32	-0.90%	677,340
Mar 17, 2025	83.46	84.70	83.46	84.37	84.08	0.57%	559,814
Mar 14, 2025	83.24	84.02	82.92	83.89	83.60	1.39%	482,801
Mar 13, 2025	83.92	84.50	82.41	82.74	82.46	-1.21%	459,347
Mar 12, 2025	84.99	85.54	83.48	83.75	83.46	-1.26%	598,887
Mar 11, 2025	86.79	87.04	84.38	84.82	84.53	-2.26%	737,038
Mar 10, 2025	86.83	88.02	86.32	86.78	86.48	-0.87%	1,056,259
Mar 7, 2025	85.63	87.67	85.25	87.54	87.24	1.37%	944,537
Mar 6, 2025	85.10	86.73	84.75	86.36	86.06	0.90%	1,162,376
Mar 5, 2025	83.52	85.78	83.41	85.59	85.30	2.70%	944,620
Mar 4, 2025	84.46	84.61	82.88	83.34	83.05	-2.25%	1,291,999
Mar 3, 2025	87.37	87.49	85.09	85.26	84.97	-2.08%	1,057,139