Generac Holdings Inc.GNRCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $150.53 | $158.40 | $147.61 | $155.31 | 1.39M |
| 12/1/2025 | $148.27 | $151.75 | $148.00 | $149.22 | 510,448 |
| 11/28/2025 | $149.49 | $152.38 | $148.94 | $151.63 | 294,131 |
| 11/26/2025 | $148.13 | $150.60 | $148.13 | $148.82 | 559,560 |
| 11/25/2025 | $145.81 | $149.59 | $143.61 | $148.56 | 806,212 |
| 11/24/2025 | $146.55 | $148.16 | $143.90 | $144.73 | 768,300 |
| 11/21/2025 | $140.55 | $148.85 | $139.32 | $146.04 | 1.35M |
| 11/20/2025 | $152.20 | $155.00 | $139.80 | $140.22 | 1.33M |
| 11/19/2025 | $143.82 | $148.18 | $143.23 | $147.26 | 1.07M |
| 11/18/2025 | $139.11 | $144.53 | $137.60 | $142.46 | 1.57M |
| 11/17/2025 | $150.03 | $150.39 | $138.93 | $140.51 | 1.68M |
| 11/14/2025 | $150.91 | $153.14 | $149.76 | $151.21 | 1.28M |
| 11/13/2025 | $160.70 | $163.93 | $154.63 | $154.63 | 1.33M |
| 11/12/2025 | $158.81 | $163.85 | $157.60 | $162.42 | 1.13M |
| 11/11/2025 | $156.26 | $160.97 | $154.77 | $157.92 | 1.28M |
| 11/10/2025 | $158.00 | $159.35 | $154.00 | $156.64 | 1.48M |
| 11/7/2025 | $150.55 | $156.15 | $149.86 | $155.29 | 1.22M |
| 11/6/2025 | $158.00 | $158.68 | $153.27 | $153.79 | 1.24M |
| 11/5/2025 | $156.53 | $161.26 | $156.00 | $159.18 | 897,185 |
| 11/4/2025 | $161.07 | $163.12 | $156.33 | $156.59 | 1.43M |
| 11/3/2025 | $166.43 | $167.84 | $161.87 | $163.75 | 1.28M |
| 10/31/2025 | $166.87 | $171.51 | $165.99 | $168.02 | 1.41M |
| 10/30/2025 | $178.56 | $181.02 | $164.02 | $165.78 | 2.53M |
| 10/29/2025 | $169.40 | $200.60 | $167.30 | $180.86 | 5.02M |
| 10/28/2025 | $191.36 | $191.51 | $187.19 | $190.15 | 1.58M |
| 10/27/2025 | $194.50 | $194.89 | $188.72 | $190.41 | 918,319 |
| 10/24/2025 | $192.71 | $195.20 | $190.91 | $191.95 | 816,187 |
| 10/23/2025 | $183.10 | $191.11 | $181.70 | $189.04 | 807,463 |
| 10/22/2025 | $193.00 | $193.63 | $180.32 | $183.09 | 1.07M |
| 10/21/2025 | $193.74 | $195.97 | $190.50 | $192.50 | 1.03M |
| 10/20/2025 | $193.00 | $196.92 | $192.46 | $195.77 | 679,418 |
| 10/17/2025 | $190.86 | $193.03 | $188.12 | $190.49 | 703,625 |
| 10/16/2025 | $193.38 | $194.10 | $188.76 | $192.64 | 1.07M |
| 10/15/2025 | $186.93 | $196.50 | $186.22 | $191.67 | 1.86M |
| 10/14/2025 | $171.27 | $184.61 | $170.52 | $183.82 | 1.42M |