NYSE : GNRC
Generac Holdings Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 203.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Generac Holdings Inc. (GNRC) closed at 197.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 194.28 | 202.59 | 192 | 197.93 | 1,838,244 | -2.67% |
| 2026-10-29 | 202.26 | 212.81 | 201.73 | 203.36 | 1,601,968 | +1.00% |
| 2026-10-28 | 195.8 | 203.46 | 181 | 201.34 | 2,364,880 | +3.94% |
| 2026-10-27 | 192.99 | 195.69 | 189.95 | 193.71 | 1,023,329 | +2.37% |
| 2026-10-26 | 188.06 | 192.27 | 186.27 | 189.23 | 1,052,918 | +1.24% |
| 2026-10-23 | 185 | 189.31 | 181.23 | 186.92 | 1,113,358 | -0.59% |
| 2026-10-22 | 196.4 | 198.02 | 185.653 | 188.02 | 1,155,162 | -7.44% |
| 2026-10-21 | 198.55 | 204.28 | 198.55 | 203.14 | 843,489 | +4.39% |
| 2026-10-20 | 190.113 | 198.685 | 188.01 | 194.6 | 744,221 | +0.67% |
| 2026-10-19 | 197 | 197.61 | 192.2 | 193.31 | 667,791 | +0.33% |
| 2026-10-16 | 195.1 | 199.99 | 190.87 | 192.68 | 996,385 | -2.88% |
| 2026-10-15 | 192.04 | 199.695 | 186.08 | 198.4 | 1,413,642 | +0.17% |
| 2026-10-14 | 211.47 | 211.48 | 197.205 | 198.06 | 1,184,531 | -7.57% |
| 2026-10-13 | 213.51 | 217.72 | 207.026 | 214.29 | 1,001,948 | -1.87% |
| 2026-10-12 | 222.77 | 224.221 | 215.191 | 218.37 | 989,718 | -2.92% |
| 2026-10-09 | 227.53 | 227.53 | 220.95 | 224.94 | 965,998 | +0.24% |
| 2026-10-08 | 225.72 | 228.775 | 217.19 | 224.4 | 1,758,568 | +1.38% |
| 2026-10-07 | 219.64 | 222.316 | 215.042 | 221.34 | 876,517 | -1.02% |
| 2026-10-06 | 216.37 | 227.15 | 215.47 | 223.62 | 1,025,837 | +3.91% |
| 2026-10-05 | 215.46 | 216.36 | 211.288 | 215.2 | 884,049 | -0.74% |
| 2026-10-02 | 211.75 | 218.593 | 211.016 | 216.8 | 1,107,745 | +4.28% |
| 2026-10-01 | 206 | 209.2 | 201.95 | 207.91 | 982,608 | +0.46% |
| 2026-09-30 | 212.53 | 214 | 205.77 | 206.95 | 816,907 | -2.48% |
| 2026-09-29 | 207.9 | 212.41 | 205.25 | 212.22 | 1,271,171 | +3.42% |
| 2026-09-28 | 207.41 | 208.36 | 200.71 | 205.21 | 954,852 | -1.41% |
| 2026-09-25 | 200.03 | 208.904 | 199.843 | 208.14 | 1,173,592 | +5.09% |
| 2026-09-24 | 195.1 | 199.5 | 193.96 | 198.05 | 868,710 | -0.69% |
| 2026-09-23 | 204.39 | 206.29 | 198.78 | 199.42 | 1,109,141 | -3.27% |
| 2026-09-22 | 204.63 | 208.685 | 201.29 | 206.17 | 1,495,604 | +0.59% |
| 2026-09-21 | 210 | 212.46 | 203.98 | 204.96 | 1,607,632 | -1.20% |
| 2026-09-18 | 209.52 | 214.85 | 201.58 | 207.44 | 2,979,584 | +0.10% |
| 2026-09-17 | 229.5 | 231.887 | 202.26 | 207.23 | 8,001,935 | +18.34% |
| 2026-09-16 | 177.16 | 179.51 | 173.25 | 175.11 | 650,842 | +0.05% |
| 2026-09-15 | 179.43 | 180 | 173.84 | 175.03 | 619,262 | -1.10% |
| 2026-09-14 | 179.64 | 179.68 | 174.38 | 176.98 | 1,206,811 | -5.35% |
| 2026-09-11 | 184.86 | 189.42 | 184.01 | 186.99 | 566,443 | +2.93% |
| 2026-09-10 | 183.27 | 184.4 | 181.01 | 181.67 | 655,874 | -2.58% |
| 2026-09-09 | 188.78 | 192 | 186.01 | 186.48 | 570,024 | -1.96% |
| 2026-09-08 | 188.27 | 193.305 | 186.31 | 190.21 | 749,714 | +1.53% |
| 2026-09-04 | 183.83 | 187.645 | 183.821 | 187.35 | 604,980 | +2.37% |
| 2026-09-03 | 180.93 | 183.02 | 179.039 | 183.02 | 985,394 | +1.25% |
| 2026-09-02 | 181.69 | 183.78 | 178.31 | 180.76 | 667,350 | -0.36% |
| 2026-09-01 | 182.21 | 184.24 | 178.19 | 181.42 | 947,742 | -2.14% |
| 2026-08-31 | 184.09 | 186.5 | 183 | 185.38 | 1,070,139 | +0.86% |
| 2026-08-28 | 198.65 | 199 | 183.6 | 183.8 | 2,428,505 | -6.84% |
| 2026-08-27 | 209.77 | 209.81 | 190.56 | 197.29 | 2,342,892 | -4.52% |
| 2026-08-26 | 203 | 209.1 | 203 | 206.62 | 521,796 | +2.40% |
| 2026-08-25 | 208.44 | 208.44 | 201.28 | 201.78 | 595,363 | -0.87% |
| 2026-08-24 | 203.34 | 204.495 | 199 | 203.56 | 890,673 | -1.17% |
| 2026-08-21 | 209.55 | 212.14 | 203.93 | 205.98 | 746,846 | -0.37% |
| 2026-08-20 | 207.21 | 210.585 | 204.39 | 206.75 | 742,125 | -1.93% |
| 2026-08-19 | 212.6 | 212.6 | 203.08 | 210.81 | 911,559 | -0.35% |
| 2026-08-18 | 214.6 | 216.215 | 211.12 | 211.56 | 852,182 | -4.38% |
| 2026-08-17 | 220.31 | 223.04 | 218.96 | 221.25 | 617,179 | +0.89% |
| 2026-08-14 | 216.57 | 221.09 | 215 | 219.3 | 607,071 | +1.22% |
| 2026-08-13 | 221.71 | 225.34 | 215 | 216.66 | 1,115,479 | -2.36% |
| 2026-08-12 | 222.9 | 224.6 | 218.7 | 221.9 | 978,576 | +2.80% |
| 2026-08-11 | 209.28 | 218.09 | 209.12 | 215.86 | 857,473 | +4.74% |
| 2026-08-10 | 213.7 | 214.89 | 206.08 | 206.09 | 627,240 | -2.89% |
| 2026-08-07 | 214 | 216.91 | 210.58 | 212.22 | 624,656 | +0.49% |
| 2026-08-06 | 214.91 | 222.88 | 210.06 | 211.18 | 1,060,479 | -2.87% |
| 2026-08-05 | 218.39 | 226 | 217.37 | 217.41 | 1,568,234 | -0.56% |
| 2026-08-04 | 210.01 | 219.955 | 206.22 | 218.63 | 1,680,179 | +8.66% |
| 2026-08-03 | 195.27 | 205.79 | 193.7 | 201.21 | 1,530,056 | +2.08% |
| 2026-07-31 | 197.44 | 202.895 | 190.27 | 197.11 | 1,526,661 | +2.71% |
| 2026-07-30 | 201.33 | 205.48 | 189.81 | 191.91 | 1,999,617 | -1.68% |
| 2026-07-29 | 210 | 210 | 191.755 | 195.19 | 2,722,407 | -0.21% |
| 2026-07-28 | 194.58 | 196.42 | 187.55 | 195.6 | 1,853,916 | -0.98% |
| 2026-07-27 | 204.39 | 207.27 | 192.95 | 197.54 | 1,399,726 | -2.21% |
| 2026-07-24 | 209.39 | 210.395 | 197.51 | 202.01 | 1,072,174 | -4.03% |
| 2026-07-23 | 210.33 | 216.5 | 206.905 | 210.5 | 711,885 | -1.37% |
| 2026-07-22 | 212.12 | 216.85 | 212.12 | 213.42 | 559,557 | -1.02% |
| 2026-07-21 | 217.74 | 218.99 | 212.14 | 215.61 | 755,851 | +1.11% |
| 2026-07-20 | 218.02 | 218.7 | 212.1 | 213.25 | 574,494 | -0.77% |
| 2026-07-17 | 209.26 | 219.1 | 206.3 | 214.91 | 958,386 | -0.22% |
| 2026-07-16 | 218.78 | 223 | 215.06 | 215.38 | 1,024,880 | -4.94% |
| 2026-07-15 | 227 | 229.33 | 218.47 | 226.58 | 1,411,550 | +0.65% |
| 2026-07-14 | 233.37 | 233.388 | 223.73 | 225.12 | 766,956 | -0.81% |
| 2026-07-13 | 229.38 | 233 | 224.815 | 226.95 | 730,294 | -2.99% |
| 2026-07-10 | 233.27 | 236.67 | 232.63 | 233.94 | 750,184 | -0.81% |
| 2026-07-09 | 243.41 | 244 | 235.695 | 235.86 | 503,066 | -0.32% |
| 2026-07-08 | 231.99 | 239.625 | 230.295 | 236.61 | 854,384 | +0.34% |
| 2026-07-07 | 248.46 | 251.51 | 229.485 | 235.8 | 1,746,725 | -8.54% |
| 2026-07-06 | 256 | 264.99 | 256 | 257.81 | 502,914 | +2.04% |
| 2026-07-02 | 270.23 | 273.04 | 248.65 | 252.66 | 1,350,576 | -6.50% |
| 2026-07-01 | 288.05 | 289.41 | 269.19 | 270.22 | 1,020,195 | -7.71% |
| 2026-06-30 | 287 | 295.41 | 283.5 | 292.81 | 630,392 | +3.17% |
| 2026-06-29 | 278.93 | 284.03 | 268.56 | 283.81 | 977,616 | +1.86% |
| 2026-06-26 | 285.97 | 287.19 | 276.26 | 278.62 | 1,096,669 | -5.60% |
| 2026-06-25 | 292 | 296.44 | 284.575 | 295.16 | 1,396,771 | +3.88% |
| 2026-06-24 | 271.32 | 287.67 | 270.15 | 284.14 | 806,487 | +3.50% |
| 2026-06-23 | 282 | 283.84 | 272.015 | 274.54 | 1,179,126 | -7.11% |
| 2026-06-22 | 287.19 | 296.03 | 286.01 | 295.54 | 1,247,202 | +5.87% |
| 2026-06-18 | 273.71 | 289 | 273.51 | 279.15 | 1,530,005 | +4.08% |
| 2026-06-17 | 269.56 | 279.27 | 266.56 | 268.2 | 576,337 | +0.96% |
| 2026-06-16 | 269.85 | 273 | 264.982 | 265.66 | 795,398 | -1.64% |
| 2026-06-15 | 271.27 | 274 | 267.25 | 270.1 | 807,669 | +2.95% |
| 2026-06-12 | 264.71 | 264.71 | 255.687 | 262.36 | 516,507 | +1.95% |
| 2026-06-11 | 246.28 | 259.764 | 243.23 | 257.33 | 991,958 | +7.62% |
| 2026-06-10 | 257.74 | 258.12 | 237 | 239.11 | 1,560,263 | -8.38% |
| 2026-06-09 | 268 | 275.345 | 251.41 | 260.99 | 913,121 | -1.84% |
| 2026-06-08 | 267.05 | 271.05 | 264 | 265.89 | 674,080 | +1.66% |
| 2026-06-05 | 272.26 | 273.6 | 255.33 | 261.54 | 808,207 | -5.97% |
| 2026-06-04 | 274.84 | 282.21 | 273 | 278.14 | 498,562 | -2.51% |
| 2026-06-03 | 284.38 | 289.8 | 279 | 285.31 | 907,840 | +0.26% |
| 2026-06-02 | 290 | 294.18 | 279.965 | 284.58 | 1,550,974 | +5.69% |
| 2026-06-01 | 272.18 | 276.81 | 265.211 | 269.26 | 1,033,269 | -3.11% |
| 2026-05-29 | 278.97 | 287.09 | 275 | 277.91 | 803,261 | -0.55% |
| 2026-05-28 | 280.27 | 284 | 276.67 | 279.45 | 680,951 | -0.38% |
| 2026-05-27 | 272.89 | 280.85 | 268.05 | 280.53 | 712,254 | +2.08% |
| 2026-05-26 | 272 | 279.17 | 269.58 | 274.82 | 671,972 | +1.73% |
| 2026-05-22 | 260.015 | 272 | 252.56 | 270.14 | 1,202,446 | +9.02% |
| 2026-05-21 | 243.73 | 249.265 | 240.05 | 247.79 | 655,015 | +1.06% |
| 2026-05-20 | 245.31 | 247.36 | 239.71 | 245.19 | 662,697 | +0.50% |
| 2026-05-19 | 247.67 | 248.75 | 238.18 | 243.97 | 940,092 | -3.59% |
| 2026-05-18 | 266.01 | 266.19 | 248.28 | 253.05 | 827,753 | -4.03% |
| 2026-05-15 | 270.22 | 270.22 | 260.48 | 263.68 | 972,379 | -4.63% |
| 2026-05-14 | 269.58 | 276.8 | 265 | 276.49 | 701,852 | +3.46% |
| 2026-05-13 | 273.36 | 273.36 | 263.72 | 267.25 | 603,035 | -0.87% |
| 2026-05-12 | 268.43 | 270.5 | 259.02 | 269.59 | 654,103 | -0.67% |