5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+3.78%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $87.14 | $87.33 (0.22%) | $87.55 | $86.29 | 1.63 M | $14.45 B |
| 01/29/2026 | $87.65 | $87.58 (-0.08%) | $87.88 | $86.35 | 1.48 M | $14.49 B |
| 01/28/2026 | $87.76 | $86.83 (-1.06%) | $87.94 | $86.28 | 1.12 M | $14.37 B |
| 01/27/2026 | $88.00 | $87.65 (-0.4%) | $89.66 | $86.45 | 1.61 M | $14.50 B |
| 01/26/2026 | $86.90 | $86.76 (-0.16%) | $87.32 | $86.15 | 1.10 M | $14.35 B |
| 01/23/2026 | $87.50 | $86.55 (-1.09%) | $87.57 | $86.18 | 675.22 K | $14.34 B |
| 01/22/2026 | $87.29 | $87.54 (0.29%) | $87.82 | $86.75 | 1.03 M | $14.51 B |
| 01/21/2026 | $85.55 | $87.02 (1.72%) | $87.80 | $84.77 | 922.09 K | $14.42 B |
| 01/20/2026 | $86.62 | $84.86 (-2.03%) | $87.03 | $84.77 | 1.44 M | $14.06 B |
| 01/16/2026 | $87.11 | $87.92 (0.93%) | $88.04 | $86.54 | 809.03 K | $14.57 B |
| 01/15/2026 | $87.00 | $87.55 (0.63%) | $87.63 | $86.58 | 846.80 K | $14.51 B |
| 01/14/2026 | $86.06 | $86.68 (0.72%) | $86.89 | $85.58 | 668.20 K | $14.37 B |
| 01/13/2026 | $85.69 | $86.04 (0.41%) | $86.25 | $85.36 | 566.11 K | $14.26 B |
| 01/12/2026 | $85.71 | $85.64 (-0.08%) | $86.18 | $85.11 | 815.20 K | $14.19 B |
| 01/09/2026 | $85.78 | $85.95 (0.2%) | $86.32 | $85.32 | 755.45 K | $14.24 B |
| 01/08/2026 | $82.82 | $85.19 (2.86%) | $85.32 | $82.54 | 940.02 K | $14.12 B |
| 01/07/2026 | $84.89 | $83.14 (-2.06%) | $84.89 | $82.81 | 708.14 K | $13.78 B |
| 01/06/2026 | $83.08 | $84.72 (1.97%) | $85.03 | $82.74 | 491.51 K | $14.04 B |
| 01/05/2026 | $82.51 | $83.51 (1.21%) | $84.68 | $81.91 | 613.62 K | $13.84 B |
| 01/02/2026 | $82.10 | $82.64 (0.66%) | $82.80 | $81.68 | 533.30 K | $13.70 B |
| 12/31/2025 | $82.84 | $81.97 (-1.05%) | $83.13 | $81.83 | 704.81 K | $13.59 B |
| 12/30/2025 | $83.19 | $83.09 (-0.12%) | $83.39 | $82.47 | 343.10 K | $13.77 B |
| 12/29/2025 | $83.47 | $83.26 (-0.25%) | $83.71 | $83.09 | 397.42 K | $13.80 B |
| 12/26/2025 | $83.39 | $83.40 (0.01%) | $83.91 | $82.99 | 378.20 K | $13.82 B |
| 12/24/2025 | $83.73 | $83.60 (-0.16%) | $83.78 | $83.16 | 182.60 K | $13.86 B |
| 12/23/2025 | $83.50 | $83.46 (-0.05%) | $83.99 | $82.82 | 461.32 K | $13.83 B |
| 12/22/2025 | $82.70 | $83.45 (0.91%) | $83.76 | $81.94 | 674.93 K | $13.83 B |
| 12/19/2025 | $82.84 | $82.68 (-0.19%) | $83.13 | $82.07 | 1.73 M | $13.70 B |
| 12/18/2025 | $83.58 | $83.11 (-0.56%) | $84.32 | $82.91 | 946.22 K | $13.77 B |
| 12/17/2025 | $82.46 | $83.16 (0.85%) | $83.57 | $82.12 | 789.53 K | $13.78 B |
| 12/16/2025 | $84.01 | $82.72 (-1.54%) | $84.58 | $82.10 | 910.55 K | $13.71 B |
| 12/15/2025 | $83.85 | $84.45 (0.72%) | $84.52 | $83.42 | 988.42 K | $14.00 B |
| 12/12/2025 | $84.17 | $83.58 (-0.7%) | $84.51 | $83.26 | 916.00 K | $13.85 B |
| 12/11/2025 | $82.50 | $83.70 (1.45%) | $83.76 | $81.69 | 857.31 K | $13.87 B |
| 12/10/2025 | $81.06 | $82.12 (1.31%) | $82.62 | $81.00 | 1.17 M | $13.61 B |
| 12/09/2025 | $82.83 | $81.28 (-1.87%) | $83.32 | $81.25 | 749.40 K | $13.47 B |
| 12/08/2025 | $83.24 | $82.86 (-0.46%) | $83.53 | $82.54 | 683.52 K | $13.73 B |
| 12/05/2025 | $83.18 | $83.47 (0.35%) | $84.25 | $82.54 | 592.90 K | $13.83 B |
| 12/04/2025 | $83.00 | $83.42 (0.51%) | $83.87 | $82.55 | 596.50 K | $13.83 B |
| 12/03/2025 | $82.87 | $82.99 (0.14%) | $83.23 | $82.44 | 687.31 K | $13.75 B |
| 12/02/2025 | $82.66 | $82.48 (-0.22%) | $82.96 | $81.85 | 694.70 K | $13.67 B |
| 12/01/2025 | $81.79 | $82.25 (0.56%) | $83.16 | $81.32 | 909.40 K | $13.63 B |
| 11/28/2025 | $82.81 | $82.44 (-0.45%) | $82.99 | $82.38 | 475.15 K | $13.66 B |
| 11/26/2025 | $82.56 | $82.31 (-0.3%) | $83.57 | $82.30 | 776.60 K | $13.64 B |
| 11/25/2025 | $81.44 | $82.87 (1.76%) | $83.02 | $81.16 | 709.80 K | $13.73 B |
| 11/24/2025 | $82.26 | $80.84 (-1.73%) | $82.41 | $80.82 | 1.92 M | $13.40 B |
| 11/21/2025 | $79.87 | $82.28 (3.02%) | $82.77 | $79.36 | 1.22 M | $13.64 B |
| 11/20/2025 | $80.35 | $79.68 (-0.83%) | $80.59 | $79.04 | 1.15 M | $13.21 B |
| 11/19/2025 | $79.20 | $79.36 (0.2%) | $79.72 | $78.88 | 864.10 K | $13.15 B |
| 11/18/2025 | $78.87 | $79.14 (0.34%) | $79.80 | $78.87 | 926.73 K | $13.12 B |
| 11/17/2025 | $80.12 | $79.28 (-1.05%) | $80.79 | $79.22 | 945.40 K | $13.14 B |
| 11/14/2025 | $80.81 | $80.15 (-0.82%) | $81.03 | $80.04 | 800.70 K | $13.28 B |
| 11/13/2025 | $82.42 | $81.18 (-1.5%) | $83.45 | $81.07 | 1.38 M | $13.45 B |
| 11/12/2025 | $81.97 | $82.53 (0.68%) | $82.94 | $81.65 | 1.19 M | $13.68 B |
| 11/11/2025 | $82.11 | $82.02 (-0.11%) | $82.46 | $81.62 | 689.02 K | $13.59 B |
| 11/10/2025 | $81.78 | $81.78 (0%) | $82.23 | $80.98 | 662.30 K | $13.55 B |
| 11/07/2025 | $80.91 | $81.65 (0.91%) | $81.84 | $80.50 | 571.80 K | $13.53 B |
| 11/06/2025 | $82.18 | $81.24 (-1.14%) | $82.98 | $81.17 | 678.10 K | $13.46 B |
| 11/05/2025 | $81.66 | $82.22 (0.69%) | $82.66 | $81.09 | 785.31 K | $13.63 B |
| 11/04/2025 | $81.30 | $81.68 (0.47%) | $81.96 | $80.71 | 892.60 K | $13.54 B |
| 11/03/2025 | $81.41 | $81.46 (0.06%) | $81.81 | $80.31 | 857.62 K | $13.50 B |
| 10/31/2025 | $80.22 | $81.77 (1.93%) | $81.97 | $80.05 | 2.26 M | $13.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
