5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+1.65%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
+0.67%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $85.73 | $86.16 (0.5%) | $86.65 | $85.38 | 681,713 | $14.54 B |
| 01/17/2025 | $85.38 | $85.14 (-0.28%) | $85.79 | $84.76 | 582,400 | $14.37 B |
| 01/16/2025 | $84.23 | $85.02 (0.94%) | $85.26 | $83.83 | 573,736 | $14.35 B |
| 01/15/2025 | $84.73 | $83.86 (-1.03%) | $84.73 | $83.75 | 413,800 | $14.16 B |
| 01/14/2025 | $82.51 | $83.14 (0.76%) | $83.48 | $82.46 | 522,700 | $14.03 B |
| 01/13/2025 | $80.30 | $81.86 (1.94%) | $82.01 | $80.30 | 598,406 | $13.82 B |
| 01/10/2025 | $81.00 | $80.53 (-0.58%) | $81.76 | $80.49 | 728,746 | $13.59 B |
| 01/08/2025 | $81.21 | $82.29 (1.33%) | $82.34 | $80.87 | 747,500 | $13.89 B |
| 01/07/2025 | $82.98 | $81.87 (-1.34%) | $83.41 | $81.53 | 860,339 | $13.82 B |
| 01/06/2025 | $84.14 | $83.05 (-1.3%) | $85.00 | $82.77 | 707,323 | $14.02 B |
| 01/03/2025 | $83.53 | $84.08 (0.66%) | $84.21 | $82.80 | 470,300 | $14.19 B |
| 01/02/2025 | $84.81 | $83.51 (-1.53%) | $84.81 | $82.94 | 678,901 | $14.10 B |
| 12/31/2024 | $84.16 | $84.29 (0.15%) | $84.85 | $83.90 | 585,900 | $14.23 B |
| 12/30/2024 | $83.94 | $83.77 (-0.2%) | $84.23 | $83.14 | 354,617 | $14.14 B |
| 12/27/2024 | $84.28 | $84.14 (-0.17%) | $85.21 | $83.95 | 316,349 | $14.20 B |
| 12/26/2024 | $84.55 | $84.88 (0.39%) | $85.31 | $84.55 | 530,705 | $14.33 B |
| 12/24/2024 | $84.45 | $84.75 (0.36%) | $84.93 | $84.26 | 261,200 | $14.31 B |
| 12/23/2024 | $84.55 | $84.66 (0.13%) | $84.84 | $84.07 | 416,300 | $14.29 B |
| 12/20/2024 | $84.48 | $84.71 (0.27%) | $85.97 | $84.42 | 2.92 M | $14.30 B |
| 12/19/2024 | $84.63 | $84.75 (0.14%) | $85.30 | $83.95 | 824,143 | $14.31 B |
| 12/18/2024 | $86.62 | $83.42 (-3.69%) | $86.63 | $83.41 | 625,310 | $14.08 B |
| 12/17/2024 | $87.11 | $86.21 (-1.03%) | $87.76 | $86.20 | 550,239 | $14.55 B |
| 12/16/2024 | $87.96 | $87.43 (-0.6%) | $88.39 | $87.19 | 579,100 | $14.76 B |
| 12/13/2024 | $88.19 | $87.93 (-0.29%) | $88.48 | $87.63 | 400,024 | $14.84 B |
| 12/12/2024 | $89.95 | $88.65 (-1.45%) | $90.03 | $88.46 | 599,538 | $14.97 B |
| 12/11/2024 | $90.19 | $90.12 (-0.08%) | $90.55 | $89.91 | 634,119 | $15.21 B |
| 12/10/2024 | $90.17 | $89.71 (-0.51%) | $90.83 | $88.97 | 574,900 | $15.14 B |
| 12/09/2024 | $89.76 | $90.39 (0.7%) | $91.00 | $89.76 | 669,800 | $15.26 B |
| 12/06/2024 | $89.72 | $89.51 (-0.23%) | $89.93 | $88.89 | 631,900 | $15.11 B |
| 12/05/2024 | $90.72 | $89.10 (-1.79%) | $90.73 | $89.03 | 606,200 | $15.04 B |
| 12/04/2024 | $90.62 | $90.37 (-0.28%) | $91.32 | $90.34 | 697,119 | $15.26 B |
| 12/03/2024 | $90.57 | $91.01 (0.49%) | $91.17 | $89.61 | 688,500 | $15.36 B |
| 12/02/2024 | $91.40 | $90.71 (-0.75%) | $91.45 | $90.34 | 649,600 | $15.31 B |
| 11/29/2024 | $90.52 | $91.08 (0.62%) | $91.40 | $90.51 | 379,912 | $15.38 B |
| 11/27/2024 | $90.80 | $90.56 (-0.26%) | $91.50 | $90.07 | 472,800 | $15.29 B |
| 11/26/2024 | $92.31 | $90.61 (-1.84%) | $92.31 | $90.49 | 1.04 M | $15.30 B |
| 11/25/2024 | $91.57 | $92.29 (0.79%) | $92.86 | $91.57 | 1.48 M | $15.58 B |
| 11/22/2024 | $90.00 | $91.08 (1.2%) | $91.22 | $89.92 | 793,916 | $15.38 B |
| 11/21/2024 | $88.48 | $89.60 (1.27%) | $89.66 | $88.07 | 521,212 | $15.13 B |
| 11/20/2024 | $88.01 | $88.52 (0.58%) | $88.58 | $86.78 | 543,700 | $14.94 B |
| 11/19/2024 | $89.00 | $87.83 (-1.31%) | $89.93 | $87.37 | 1.47 M | $14.83 B |
| 11/18/2024 | $89.43 | $90.17 (0.83%) | $91.40 | $89.05 | 1.63 M | $15.22 B |
| 11/15/2024 | $89.16 | $89.62 (0.52%) | $90.00 | $88.70 | 2.34 M | $15.13 B |
| 11/14/2024 | $88.70 | $89.17 (0.53%) | $89.50 | $88.11 | 1.82 M | $15.05 B |
| 11/13/2024 | $88.03 | $88.51 (0.55%) | $89.35 | $88.03 | 603,437 | $14.94 B |
| 11/12/2024 | $88.82 | $88.12 (-0.79%) | $88.99 | $87.71 | 872,615 | $14.88 B |
| 11/11/2024 | $88.42 | $89.08 (0.75%) | $89.09 | $88.05 | 634,316 | $15.04 B |
| 11/08/2024 | $87.74 | $87.81 (0.08%) | $88.39 | $86.99 | 473,620 | $14.82 B |
| 11/07/2024 | $88.31 | $87.56 (-0.85%) | $88.59 | $87.39 | 736,248 | $14.78 B |
| 11/06/2024 | $88.08 | $88.76 (0.77%) | $88.99 | $87.75 | 1.01 M | $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 |