Generac Holdings Inc.GNRCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $220.70 | $230.45 | $217.47 | $230.38 | 824,335 |
| 2/27/2026 | $231.56 | $233.22 | $223.06 | $225.37 | 1.13M |
| 2/26/2026 | $236.55 | $239.29 | $230.33 | $234.35 | 783,700 |
| 2/25/2026 | $236.36 | $241.09 | $230.56 | $236.58 | 1.20M |
| 2/24/2026 | $224.26 | $235.28 | $222.94 | $235.17 | 1.13M |
| 2/23/2026 | $227.09 | $228.60 | $220.70 | $227.45 | 1.15M |
| 2/20/2026 | $227.00 | $231.52 | $224.95 | $229.19 | 1.13M |
| 2/19/2026 | $227.58 | $231.17 | $225.73 | $227.47 | 815,300 |
| 2/18/2026 | $232.66 | $233.05 | $224.38 | $228.35 | 1.58M |
| 2/17/2026 | $224.77 | $236.00 | $223.01 | $233.46 | 1.81M |
| 2/13/2026 | $215.63 | $227.19 | $213.21 | $224.45 | 2.86M |
| 2/12/2026 | $218.74 | $229.16 | $214.45 | $215.73 | 2.57M |
| 2/11/2026 | $192.00 | $220.85 | $190.00 | $214.99 | 4.28M |
| 2/10/2026 | $185.89 | $186.51 | $182.00 | $182.30 | 1.48M |
| 2/9/2026 | $183.60 | $186.00 | $180.87 | $185.83 | 930,098 |
| 2/6/2026 | $175.88 | $183.93 | $175.88 | $183.53 | 995,938 |
| 2/5/2026 | $174.00 | $176.77 | $169.85 | $172.37 | 997,400 |
| 2/4/2026 | $175.48 | $182.41 | $173.01 | $177.18 | 1.11M |
| 2/3/2026 | $171.64 | $178.08 | $169.69 | $173.28 | 895,609 |
| 2/2/2026 | $166.91 | $173.00 | $164.33 | $170.96 | 935,366 |
| 1/30/2026 | $167.33 | $173.93 | $167.12 | $168.04 | 1.18M |
| 1/29/2026 | $175.05 | $175.48 | $166.99 | $170.01 | 885,225 |
| 1/28/2026 | $170.51 | $175.28 | $170.43 | $174.17 | 873,897 |
| 1/27/2026 | $167.11 | $171.15 | $165.68 | $170.45 | 717,145 |
| 1/26/2026 | $173.09 | $173.42 | $161.40 | $167.11 | 1.85M |
| 1/23/2026 | $175.90 | $177.00 | $170.86 | $173.01 | 1.15M |
| 1/22/2026 | $177.94 | $181.11 | $172.85 | $175.34 | 1.77M |
| 1/21/2026 | $166.93 | $174.63 | $166.00 | $172.06 | 1.54M |
| 1/20/2026 | $156.21 | $167.97 | $155.44 | $162.06 | 1.14M |
| 1/16/2026 | $162.12 | $162.12 | $159.41 | $160.85 | 609,000 |
| 1/15/2026 | $163.18 | $163.53 | $159.37 | $161.43 | 962,200 |
| 1/14/2026 | $157.21 | $160.66 | $153.00 | $160.26 | 1.39M |
| 1/13/2026 | $157.44 | $161.18 | $156.24 | $157.70 | 870,214 |
| 1/12/2026 | $152.77 | $157.09 | $152.77 | $156.60 | 1.04M |
| 1/9/2026 | $151.32 | $153.30 | $148.44 | $152.78 | 1.02M |
| 1/8/2026 | $145.29 | $151.00 | $144.74 | $148.79 | 1.18M |
| 1/7/2026 | $145.63 | $145.63 | $141.16 | $141.86 | 690,602 |
| 1/6/2026 | $148.30 | $148.40 | $142.00 | $145.27 | 1.24M |
| 1/5/2026 | $143.00 | $148.74 | $142.26 | $148.68 | 963,022 |
| 1/2/2026 | $137.98 | $141.99 | $137.70 | $141.10 | 678,800 |
| 12/31/2025 | $137.70 | $138.47 | $136.25 | $136.37 | 625,967 |
| 12/30/2025 | $138.07 | $138.72 | $137.08 | $137.86 | 483,055 |
| 12/29/2025 | $139.39 | $140.20 | $137.76 | $138.48 | 800,553 |
| 12/26/2025 | $140.34 | $141.10 | $139.34 | $140.56 | 503,959 |
| 12/24/2025 | $139.78 | $141.54 | $139.78 | $140.81 | 406,000 |
| 12/23/2025 | $139.71 | $140.89 | $137.64 | $139.87 | 938,700 |
| 12/22/2025 | $139.95 | $141.16 | $137.60 | $140.05 | 1.07M |
| 12/19/2025 | $142.00 | $144.96 | $137.31 | $138.94 | 3.57M |
| 12/18/2025 | $148.84 | $149.80 | $134.80 | $136.99 | 2.75M |
| 12/17/2025 | $154.90 | $156.45 | $143.82 | $144.82 | 1.74M |
| 12/16/2025 | $158.42 | $159.52 | $154.03 | $155.36 | 534,435 |
| 12/15/2025 | $162.91 | $162.91 | $157.20 | $158.43 | 710,207 |
| 12/12/2025 | $167.49 | $167.95 | $158.14 | $160.75 | 911,237 |
| 12/11/2025 | $165.61 | $168.12 | $164.42 | $167.65 | 474,917 |
| 12/10/2025 | $161.14 | $167.73 | $160.02 | $166.57 | 772,725 |
| 12/9/2025 | $163.49 | $163.63 | $160.01 | $160.11 | 776,449 |
| 12/8/2025 | $166.50 | $168.00 | $163.27 | $164.04 | 707,400 |
| 12/5/2025 | $162.70 | $165.50 | $162.28 | $162.33 | 763,930 |
| 12/4/2025 | $159.00 | $165.83 | $157.07 | $163.24 | 721,214 |
| 12/3/2025 | $154.94 | $159.59 | $154.77 | $159.17 | 827,359 |