Generac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	197.65	199.64	197.65	199.00	-	0.02%	1,591
Aug 14, 2025	200.38	202.37	196.82	198.97	198.97	-1.91%	789,824
Aug 13, 2025	199.90	203.25	197.33	202.85	202.85	2.01%	974,228
Aug 12, 2025	196.80	199.78	195.38	198.86	198.86	1.19%	949,709
Aug 11, 2025	199.49	200.41	194.67	196.52	196.52	0.14%	833,098
Aug 8, 2025	194.20	196.86	193.54	196.25	196.25	1.41%	719,681
Aug 7, 2025	196.13	197.96	192.22	193.52	193.52	-0.20%	790,457
Aug 6, 2025	195.24	195.60	192.81	193.91	193.91	-1.71%	745,197
Aug 5, 2025	196.40	199.89	194.80	197.28	197.28	0.43%	984,136
Aug 4, 2025	195.34	196.57	192.45	196.43	196.43	1.45%	1,211,456
Aug 1, 2025	189.35	195.42	186.53	193.63	193.63	-0.54%	2,059,159
Jul 31, 2025	181.00	197.18	179.26	194.69	194.69	7.56%	3,479,323
Jul 30, 2025	165.00	181.90	154.49	181.00	181.00	19.61%	4,934,687
Jul 29, 2025	157.33	157.59	150.67	151.32	151.32	-2.66%	1,721,224
Jul 28, 2025	156.97	157.09	154.34	155.46	155.46	-0.96%	994,822
Jul 25, 2025	154.79	157.33	153.20	156.96	156.96	2.33%	823,754
Jul 24, 2025	152.78	154.47	152.15	153.39	153.39	0.31%	524,449
Jul 23, 2025	151.54	153.68	150.62	152.92	152.92	1.75%	710,424
Jul 22, 2025	149.00	151.30	148.16	150.29	150.29	0.03%	1,179,288
Jul 21, 2025	154.28	154.77	150.20	150.25	150.25	-1.87%	861,750
Jul 18, 2025	150.77	153.89	149.57	153.11	153.11	2.25%	836,502
Jul 17, 2025	147.65	150.85	147.08	149.74	149.74	2.06%	592,626
Jul 16, 2025	147.11	147.79	144.62	146.72	146.72	-0.06%	755,004
Jul 15, 2025	150.06	150.06	146.53	146.81	146.81	-1.26%	764,600
Jul 14, 2025	150.29	151.24	148.44	148.69	148.69	-1.15%	685,339
Jul 11, 2025	150.28	151.76	149.61	150.42	150.42	-1.03%	661,990
Jul 10, 2025	150.62	154.26	150.26	151.99	151.99	0.71%	985,610
Jul 9, 2025	150.77	151.99	148.82	150.92	150.92	1.15%	631,338
Jul 8, 2025	148.64	150.54	147.07	149.20	149.20	0.59%	916,071
Jul 7, 2025	151.23	152.61	147.49	148.33	148.33	-2.65%	1,153,265
Jul 3, 2025	150.46	153.30	150.01	152.37	152.37	1.16%	716,859
Jul 2, 2025	147.55	151.00	146.92	150.62	150.62	2.74%	1,423,729
Jul 1, 2025	140.75	147.95	140.75	146.61	146.61	2.37%	994,230
Jun 30, 2025	142.80	143.90	142.36	143.21	143.21	0.56%	1,028,081
Jun 27, 2025	143.15	143.46	140.75	142.41	142.41	0.07%	1,922,962
Jun 26, 2025	139.84	143.70	139.84	142.31	142.31	2.07%	1,341,463
Jun 25, 2025	135.98	139.71	134.55	139.42	139.42	2.53%	1,669,427
Jun 24, 2025	134.49	136.31	132.91	135.98	135.98	1.83%	1,140,522
Jun 23, 2025	127.02	133.87	126.72	133.53	133.53	4.86%	1,401,966
Jun 20, 2025	126.75	128.20	125.80	127.34	127.34	1.45%	1,351,999
Jun 18, 2025	124.17	126.52	124.16	125.52	125.52	1.22%	577,882
Jun 17, 2025	125.42	126.39	123.94	124.01	124.01	-1.83%	622,484
Jun 16, 2025	127.13	127.19	125.48	126.32	126.32	1.28%	622,756
Jun 13, 2025	126.65	127.32	123.66	124.72	124.72	-2.86%	786,476
Jun 12, 2025	128.40	130.00	127.71	128.39	128.39	-1.07%	646,978
Jun 11, 2025	131.45	132.00	128.91	129.78	129.78	-0.79%	1,115,510
Jun 10, 2025	129.70	131.86	128.37	130.82	130.82	1.84%	821,362
Jun 9, 2025	129.20	130.44	128.38	128.46	128.46	0.39%	800,100
Jun 6, 2025	128.69	129.78	127.78	127.96	127.96	1.29%	902,844
Jun 5, 2025	127.47	128.43	125.40	126.33	126.33	-0.84%	735,168