-
5 DAY PERFORMANCE
-1.98% -
1 MONTH PERFORMANCE
+7.08% -
3 MONTH PERFORMANCE
+8.86% -
6 MONTH PERFORMANCE
-6.52% -
YEAR-TO-DATE PERFORMANCE
-1.13% -
1 YEAR PERFORMANCE
+16.74%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $87.06 | $85.79 (-1.46%) | $87.08 | $85.39 | 279,184 | $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 |
| 08/06/2024 | $79.04 | $79.04 (0%) | $80.48 | $78.44 | 980,100 | $13.37 B |
| 08/05/2024 | $78.99 | $78.68 (-0.39%) | $80.07 | $78.11 | 782,100 | $13.30 B |
| 08/02/2024 | $81.36 | $81.23 (-0.16%) | $81.65 | $80.45 | 613,346 | $13.74 B |
| 08/01/2024 | $84.53 | $82.48 (-2.43%) | $85.54 | $81.68 | 767,312 | $13.95 B |
| 07/31/2024 | $85.00 | $85.05 (0.06%) | $86.11 | $84.54 | 1.79 M | $14.38 B |
| 07/30/2024 | $83.84 | $84.81 (1.16%) | $85.16 | $83.32 | 721,000 | $14.34 B |
| 07/29/2024 | $84.28 | $83.42 (-1.02%) | $84.73 | $83.24 | 738,300 | $14.11 B |
| 07/26/2024 | $84.23 | $84.42 (0.23%) | $85.07 | $83.33 | 1.01 M | $14.28 B |
| 07/25/2024 | $83.01 | $83.79 (0.94%) | $85.63 | $81.60 | 1.36 M | $14.17 B |
| 07/24/2024 | $81.51 | $81.08 (-0.53%) | $82.31 | $80.80 | 1.78 M | $13.71 B |
| 07/23/2024 | $82.21 | $82.06 (-0.18%) | $82.84 | $81.94 | 881,708 | $13.88 B |
| 07/22/2024 | $82.21 | $82.41 (0.24%) | $82.86 | $80.87 | 856,136 | $13.94 B |
| 07/19/2024 | $82.65 | $81.96 (-0.83%) | $82.65 | $81.27 | 683,411 | $13.81 B |
| 07/18/2024 | $82.86 | $82.67 (-0.23%) | $84.47 | $82.65 | 723,942 | $13.93 B |
| 07/17/2024 | $84.26 | $83.61 (-0.77%) | $84.72 | $83.59 | 549,911 | $14.09 B |
| 07/16/2024 | $82.21 | $84.68 (3%) | $84.95 | $82.21 | 726,645 | $14.27 B |
| 07/15/2024 | $81.44 | $81.75 (0.38%) | $82.25 | $81.10 | 1.00 M | $13.77 B |
| 07/12/2024 | $81.23 | $81.20 (-0.04%) | $81.71 | $80.19 | 606,865 | $13.68 B |
| 07/11/2024 | $79.62 | $80.34 (0.9%) | $80.88 | $79.32 | 1.16 M | $13.54 B |
| 07/10/2024 | $77.86 | $78.80 (1.21%) | $78.85 | $77.71 | 468,159 | $13.28 B |
| 07/09/2024 | $78.10 | $78.05 (-0.06%) | $78.64 | $77.81 | 540,916 | $13.15 B |
| 07/08/2024 | $79.19 | $78.50 (-0.87%) | $79.67 | $78.34 | 606,791 | $13.23 B |
| 07/05/2024 | $78.87 | $78.80 (-0.09%) | $79.26 | $78.43 | 598,565 | $13.28 B |