5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+38.03%
Generac Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $161.86 | $161.24 (-0.38%) | $162.31 | $160.29 | 652,849 | $9.59 B |
| 01/16/2025 | $160.50 | $160.28 (-0.14%) | $162.00 | $159.65 | 604,130 | $9.54 B |
| 01/15/2025 | $164.08 | $160.14 (-2.4%) | $165.26 | $159.28 | 468,453 | $9.53 B |
| 01/14/2025 | $160.47 | $160.50 (0.02%) | $163.27 | $159.11 | 901,208 | $9.55 B |
| 01/13/2025 | $155.28 | $159.68 (2.83%) | $160.16 | $154.56 | 677,223 | $9.50 B |
| 01/10/2025 | $156.66 | $157.44 (0.5%) | $158.47 | $153.25 | 822,962 | $9.37 B |
| 01/08/2025 | $158.17 | $158.62 (0.28%) | $160.66 | $156.60 | 726,850 | $9.44 B |
| 01/07/2025 | $159.97 | $161.00 (0.64%) | $161.61 | $157.19 | 555,434 | $9.58 B |
| 01/06/2025 | $160.98 | $160.06 (-0.57%) | $162.17 | $159.04 | 659,872 | $9.52 B |
| 01/03/2025 | $158.05 | $158.88 (0.53%) | $159.02 | $156.08 | 584,310 | $9.45 B |
| 01/02/2025 | $157.50 | $157.00 (-0.32%) | $159.04 | $154.49 | 784,572 | $9.34 B |
| 12/31/2024 | $155.00 | $155.05 (0.03%) | $156.48 | $154.04 | 611,000 | $9.22 B |
| 12/30/2024 | $153.86 | $154.74 (0.57%) | $156.89 | $151.60 | 658,443 | $9.21 B |
| 12/27/2024 | $154.92 | $155.67 (0.48%) | $156.92 | $153.17 | 687,139 | $9.26 B |
| 12/26/2024 | $154.47 | $156.02 (1%) | $156.93 | $153.37 | 541,500 | $9.28 B |
| 12/24/2024 | $153.50 | $154.70 (0.78%) | $154.72 | $152.15 | 328,900 | $9.20 B |
| 12/23/2024 | $155.69 | $154.28 (-0.91%) | $156.65 | $153.35 | 552,743 | $9.18 B |
| 12/20/2024 | $154.58 | $156.26 (1.09%) | $158.42 | $154.02 | 1.43 M | $9.30 B |
| 12/19/2024 | $159.35 | $156.12 (-2.03%) | $160.79 | $155.87 | 813,580 | $9.29 B |
| 12/18/2024 | $166.14 | $157.79 (-5.03%) | $167.00 | $157.61 | 606,043 | $9.39 B |
| 12/17/2024 | $165.50 | $165.11 (-0.24%) | $166.78 | $164.01 | 500,787 | $9.82 B |
| 12/16/2024 | $167.46 | $167.17 (-0.17%) | $168.99 | $165.98 | 582,228 | $9.95 B |
| 12/13/2024 | $172.40 | $167.25 (-2.99%) | $172.40 | $165.16 | 1.04 M | $9.95 B |
| 12/12/2024 | $172.00 | $173.62 (0.94%) | $174.09 | $171.00 | 476,542 | $10.33 B |
| 12/11/2024 | $174.19 | $171.78 (-1.38%) | $174.31 | $171.32 | 548,400 | $10.22 B |
| 12/10/2024 | $175.79 | $171.35 (-2.53%) | $176.48 | $170.91 | 862,745 | $10.19 B |
| 12/09/2024 | $180.72 | $176.91 (-2.11%) | $181.22 | $176.62 | 1.39 M | $10.53 B |
| 12/06/2024 | $181.47 | $179.22 (-1.24%) | $182.25 | $177.86 | 554,220 | $10.66 B |
| 12/05/2024 | $183.32 | $179.98 (-1.82%) | $184.16 | $179.74 | 567,446 | $10.71 B |
| 12/04/2024 | $187.08 | $182.57 (-2.41%) | $187.80 | $179.00 | 934,504 | $10.86 B |
| 12/03/2024 | $187.29 | $186.86 (-0.23%) | $188.75 | $184.76 | 723,853 | $11.12 B |
| 12/02/2024 | $189.83 | $187.45 (-1.25%) | $190.00 | $186.78 | 431,736 | $11.15 B |
| 11/29/2024 | $191.56 | $188.20 (-1.75%) | $192.06 | $187.31 | 309,716 | $11.20 B |
| 11/27/2024 | $193.07 | $190.40 (-1.38%) | $194.00 | $189.05 | 331,839 | $11.33 B |
| 11/26/2024 | $190.77 | $192.26 (0.78%) | $192.35 | $189.00 | 517,623 | $11.44 B |
| 11/25/2024 | $190.97 | $191.68 (0.37%) | $194.16 | $189.98 | 688,529 | $11.40 B |
| 11/22/2024 | $183.52 | $189.08 (3.03%) | $189.23 | $183.52 | 859,380 | $11.25 B |
| 11/21/2024 | $180.50 | $183.52 (1.67%) | $185.83 | $179.12 | 494,127 | $10.92 B |
| 11/20/2024 | $179.41 | $180.19 (0.43%) | $180.19 | $177.34 | 463,325 | $10.72 B |
| 11/19/2024 | $180.25 | $179.94 (-0.17%) | $183.78 | $179.56 | 525,300 | $10.71 B |
| 11/18/2024 | $181.68 | $181.94 (0.14%) | $184.63 | $181.18 | 932,800 | $10.82 B |
| 11/15/2024 | $184.96 | $181.82 (-1.7%) | $185.83 | $180.17 | 1.23 M | $10.82 B |
| 11/14/2024 | $191.29 | $186.34 (-2.59%) | $192.33 | $185.71 | 691,100 | $11.09 B |
| 11/13/2024 | $191.32 | $191.04 (-0.15%) | $195.64 | $190.33 | 716,897 | $11.37 B |
| 11/12/2024 | $192.97 | $190.32 (-1.37%) | $194.65 | $187.58 | 617,414 | $11.32 B |
| 11/11/2024 | $191.02 | $195.11 (2.14%) | $195.94 | $188.79 | 746,713 | $11.61 B |
| 11/08/2024 | $186.70 | $189.35 (1.42%) | $190.42 | $185.85 | 852,525 | $11.27 B |
| 11/07/2024 | $183.50 | $186.71 (1.75%) | $188.09 | $182.40 | 1.01 M | $11.15 B |
| 11/06/2024 | $186.00 | $183.50 (-1.34%) | $188.30 | $181.30 | 2.29 M | $10.96 B |
| 11/05/2024 | $171.00 | $181.81 (6.32%) | $182.31 | $171.00 | 1.68 M | $10.86 B |
| 11/04/2024 | $168.07 | $170.74 (1.59%) | $171.86 | $168.00 | 768,846 | $10.20 B |
| 11/01/2024 | $166.60 | $168.91 (1.39%) | $172.74 | $165.94 | 1.05 M | $10.09 B |
| 10/31/2024 | $160.50 | $165.55 (3.15%) | $169.74 | $157.01 | 1.55 M | $9.89 B |
| 10/30/2024 | $164.15 | $165.15 (0.61%) | $166.34 | $163.27 | 1.07 M | $9.86 B |
| 10/29/2024 | $164.00 | $165.60 (0.98%) | $165.90 | $162.20 | 600,997 | $9.89 B |
| 10/28/2024 | $164.40 | $165.65 (0.76%) | $166.66 | $164.40 | 499,200 | $9.89 B |
| 10/25/2024 | $167.27 | $164.40 (-1.72%) | $167.27 | $164.10 | 515,470 | $9.84 B |
| 10/24/2024 | $166.96 | $166.05 (-0.55%) | $167.60 | $163.50 | 409,156 | $9.94 B |
| 10/23/2024 | $164.82 | $166.18 (0.83%) | $167.64 | $164.18 | 618,008 | $9.95 B |
| 10/22/2024 | $168.23 | $167.44 (-0.47%) | $168.23 | $165.29 | 729,687 | $10.03 B |
| 10/21/2024 | $167.43 | $166.65 (-0.47%) | $168.57 | $164.63 | 591,663 | $9.98 B |