-
5 DAY PERFORMANCE
+6.48% -
1 MONTH PERFORMANCE
+2.41% -
3 MONTH PERFORMANCE
+11.17% -
6 MONTH PERFORMANCE
+5.21% -
YEAR-TO-DATE PERFORMANCE
+1.28% -
1 YEAR PERFORMANCE
+14.21%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $88.31 | $87.90 (-0.46%) | $88.59 | $87.43 | 188,425 | |
| 11/06/2024 | $88.08 | $88.76 (0.77%) | $88.99 | $87.75 | 979,641 | $14.98 B |
| 11/05/2024 | $82.97 | $84.60 (1.96%) | $84.65 | $82.97 | 545,400 | $14.28 B |
| 11/04/2024 | $82.66 | $83.24 (0.7%) | $83.86 | $82.56 | 553,400 | $14.05 B |
| 11/01/2024 | $81.86 | $82.52 (0.81%) | $82.87 | $81.72 | 671,534 | $13.93 B |
| 10/31/2024 | $81.33 | $81.45 (0.15%) | $82.04 | $80.98 | 968,022 | $13.75 B |
| 10/30/2024 | $81.27 | $81.61 (0.42%) | $81.89 | $81.11 | 958,320 | $13.78 B |
| 10/29/2024 | $80.98 | $81.50 (0.64%) | $81.69 | $80.49 | 736,445 | $13.76 B |
| 10/28/2024 | $82.70 | $81.45 (-1.51%) | $83.09 | $81.37 | 731,649 | $13.75 B |
| 10/25/2024 | $82.28 | $82.14 (-0.17%) | $83.11 | $81.71 | 689,208 | $13.87 B |
| 10/24/2024 | $80.72 | $82.34 (2.01%) | $82.76 | $80.30 | 1.02 M | $13.92 B |
| 10/23/2024 | $83.63 | $82.90 (-0.87%) | $84.08 | $82.57 | 844,682 | $14.02 B |
| 10/22/2024 | $84.43 | $83.80 (-0.75%) | $84.65 | $83.64 | 719,100 | $14.17 B |
| 10/21/2024 | $85.32 | $85.03 (-0.34%) | $85.71 | $84.61 | 543,600 | $14.38 B |
| 10/18/2024 | $86.44 | $85.92 (-0.6%) | $86.44 | $85.55 | 450,247 | $14.53 B |
| 10/17/2024 | $86.41 | $85.90 (-0.59%) | $86.41 | $85.49 | 469,292 | $14.53 B |
| 10/16/2024 | $86.41 | $86.11 (-0.35%) | $86.81 | $86.02 | 740,900 | $14.56 B |
| 10/15/2024 | $87.19 | $86.42 (-0.88%) | $87.74 | $86.38 | 444,332 | $14.61 B |
| 10/14/2024 | $86.33 | $86.99 (0.76%) | $87.02 | $86.09 | 549,842 | $14.71 B |
| 10/11/2024 | $85.28 | $86.30 (1.2%) | $86.45 | $85.05 | 879,927 | $14.59 B |
| 10/10/2024 | $85.36 | $84.96 (-0.47%) | $85.58 | $84.57 | 382,731 | $14.37 B |
| 10/09/2024 | $85.13 | $85.63 (0.59%) | $86.17 | $84.95 | 405,700 | $14.48 B |
| 10/08/2024 | $85.95 | $85.23 (-0.84%) | $85.95 | $84.98 | 363,900 | $14.41 B |
| 10/07/2024 | $85.35 | $85.80 (0.53%) | $86.20 | $85.16 | 519,031 | $14.51 B |
| 10/04/2024 | $87.06 | $85.79 (-1.46%) | $87.08 | $85.39 | 437,900 | $14.51 B |
| 10/03/2024 | $86.47 | $86.21 (-0.3%) | $86.55 | $85.67 | 612,909 | $14.58 B |
| 10/02/2024 | $85.95 | $86.72 (0.9%) | $86.84 | $85.95 | 452,000 | $14.66 B |
| 10/01/2024 | $87.50 | $86.42 (-1.23%) | $87.60 | $85.85 | 546,800 | $14.61 B |
| 09/30/2024 | $87.46 | $87.51 (0.06%) | $87.80 | $86.84 | 718,127 | $14.80 B |
| 09/27/2024 | $87.28 | $87.64 (0.41%) | $88.51 | $86.98 | 729,032 | $14.82 B |
| 09/26/2024 | $85.70 | $86.81 (1.3%) | $87.17 | $85.47 | 687,201 | $14.68 B |
| 09/25/2024 | $86.25 | $84.88 (-1.59%) | $86.25 | $84.86 | 938,013 | $14.35 B |
| 09/24/2024 | $85.96 | $85.66 (-0.35%) | $86.25 | $85.41 | 728,538 | $14.49 B |
| 09/23/2024 | $85.05 | $85.77 (0.85%) | $85.97 | $84.51 | 622,300 | $14.50 B |
| 09/20/2024 | $85.55 | $84.59 (-1.12%) | $85.75 | $84.31 | 1.88 M | $14.30 B |
| 09/19/2024 | $85.24 | $85.85 (0.72%) | $85.95 | $84.54 | 826,100 | $14.52 B |
| 09/18/2024 | $84.15 | $83.71 (-0.52%) | $85.02 | $83.31 | 1.06 M | $14.16 B |
| 09/17/2024 | $84.24 | $83.89 (-0.42%) | $84.93 | $83.74 | 922,300 | $14.19 B |
| 09/16/2024 | $83.55 | $83.97 (0.5%) | $84.26 | $83.34 | 662,300 | $14.20 B |
| 09/13/2024 | $82.65 | $83.09 (0.53%) | $83.43 | $82.45 | 486,100 | $14.05 B |
| 09/12/2024 | $82.27 | $82.32 (0.06%) | $82.47 | $81.51 | 576,100 | $13.92 B |
| 09/11/2024 | $81.74 | $82.12 (0.46%) | $82.39 | $80.36 | 931,300 | $13.89 B |
| 09/10/2024 | $81.20 | $81.77 (0.7%) | $81.87 | $80.55 | 571,400 | $13.83 B |
| 09/09/2024 | $80.50 | $81.38 (1.09%) | $81.77 | $79.77 | 981,600 | $13.76 B |
| 09/06/2024 | $80.20 | $80.03 (-0.21%) | $80.66 | $79.53 | 702,100 | $13.53 B |
| 09/05/2024 | $81.27 | $80.11 (-1.43%) | $81.27 | $79.86 | 645,037 | $13.55 B |
| 09/04/2024 | $81.29 | $81.55 (0.32%) | $81.86 | $80.91 | 588,231 | $13.79 B |
| 09/03/2024 | $82.84 | $81.64 (-1.45%) | $82.95 | $81.20 | 725,939 | $13.81 B |
| 08/30/2024 | $82.70 | $83.35 (0.79%) | $83.40 | $82.01 | 871,700 | $14.09 B |
| 08/29/2024 | $82.43 | $82.38 (-0.06%) | $83.17 | $82.02 | 438,700 | $13.93 B |
| 08/28/2024 | $81.84 | $81.77 (-0.09%) | $82.48 | $81.33 | 763,328 | $13.83 B |
| 08/27/2024 | $81.92 | $81.76 (-0.2%) | $82.25 | $81.33 | 443,841 | $13.83 B |
| 08/26/2024 | $82.83 | $82.16 (-0.81%) | $83.31 | $82.00 | 445,538 | $13.89 B |
| 08/23/2024 | $82.07 | $82.28 (0.26%) | $82.99 | $81.78 | 672,757 | $13.91 B |
| 08/22/2024 | $82.09 | $81.65 (-0.54%) | $82.37 | $81.49 | 672,500 | $13.81 B |
| 08/21/2024 | $80.55 | $81.84 (1.6%) | $82.02 | $80.37 | 661,300 | $13.84 B |
| 08/20/2024 | $80.84 | $80.28 (-0.69%) | $81.26 | $79.88 | 779,022 | $13.58 B |
| 08/19/2024 | $80.83 | $80.82 (-0.01%) | $81.64 | $80.50 | 514,300 | $13.67 B |
| 08/16/2024 | $81.13 | $80.63 (-0.62%) | $81.55 | $80.44 | 1.08 M | $13.63 B |
| 08/15/2024 | $81.90 | $81.35 (-0.67%) | $82.69 | $81.15 | 699,818 | $13.76 B |
| 08/14/2024 | $80.34 | $80.57 (0.29%) | $80.96 | $79.88 | 460,444 | $13.62 B |
| 08/13/2024 | $79.33 | $80.22 (1.12%) | $80.38 | $78.81 | 475,900 | $13.57 B |
| 08/12/2024 | $80.00 | $78.97 (-1.29%) | $80.07 | $78.88 | 430,503 | $13.35 B |
| 08/09/2024 | $80.19 | $80.09 (-0.12%) | $80.64 | $79.17 | 624,324 | $13.54 B |
| 08/08/2024 | $79.79 | $80.12 (0.41%) | $80.41 | $79.42 | 591,030 | $13.55 B |
| 08/07/2024 | $79.95 | $79.04 (-1.14%) | $80.87 | $78.76 | 1.16 M | $13.37 B |