5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+8.39%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
-35.11%
YEAR-TO-DATE PERFORMANCE
-21.24%
1 YEAR PERFORMANCE
-17.04%
Generac Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $123.20 | $122.13 (-0.87%) | $123.56 | $121.20 | 697.24 K | $7.21 B |
| 05/29/2025 | $126.00 | $124.28 (-1.37%) | $126.78 | $123.60 | 542.03 K | $7.34 B |
| 05/28/2025 | $126.10 | $124.55 (-1.23%) | $126.52 | $124.28 | 545.00 K | $7.36 B |
| 05/27/2025 | $125.87 | $126.06 (0.15%) | $127.50 | $123.29 | 723.86 K | $7.45 B |
| 05/23/2025 | $121.35 | $123.55 (1.81%) | $124.42 | $121.35 | 541.83 K | $7.30 B |
| 05/22/2025 | $121.74 | $123.87 (1.75%) | $124.73 | $120.76 | 688.28 K | $7.32 B |
| 05/21/2025 | $125.77 | $122.87 (-2.31%) | $126.34 | $122.83 | 597.69 K | $7.26 B |
| 05/20/2025 | $127.99 | $127.26 (-0.57%) | $129.22 | $126.88 | 456.70 K | $7.52 B |
| 05/19/2025 | $126.27 | $128.95 (2.12%) | $129.09 | $125.89 | 601.10 K | $7.62 B |
| 05/16/2025 | $127.55 | $129.44 (1.48%) | $129.93 | $126.32 | 696.60 K | $7.65 B |
| 05/15/2025 | $127.56 | $127.46 (-0.08%) | $128.19 | $125.99 | 648.74 K | $7.53 B |
| 05/14/2025 | $128.50 | $128.51 (0.01%) | $129.21 | $127.31 | 597.80 K | $7.59 B |
| 05/13/2025 | $127.51 | $129.07 (1.22%) | $131.30 | $127.48 | 961.11 K | $7.62 B |
| 05/12/2025 | $127.96 | $127.21 (-0.59%) | $130.81 | $124.79 | 1.70 M | $7.51 B |
| 05/09/2025 | $120.86 | $121.09 (0.19%) | $121.95 | $119.92 | 561.85 K | $7.15 B |
| 05/08/2025 | $117.27 | $120.59 (2.83%) | $122.08 | $117.22 | 888.04 K | $7.12 B |
| 05/07/2025 | $114.59 | $116.05 (1.27%) | $116.88 | $113.96 | 970.00 K | $6.85 B |
| 05/06/2025 | $115.59 | $113.75 (-1.59%) | $117.04 | $113.50 | 598.12 K | $6.72 B |
| 05/05/2025 | $113.94 | $116.60 (2.33%) | $117.68 | $113.92 | 754.55 K | $6.89 B |
| 05/02/2025 | $115.00 | $114.56 (-0.38%) | $115.99 | $113.12 | 1.09 M | $6.77 B |
| 05/01/2025 | $114.05 | $112.67 (-1.21%) | $116.46 | $112.05 | 1.03 M | $6.65 B |
| 04/30/2025 | $110.05 | $114.38 (3.93%) | $115.76 | $109.20 | 1.58 M | $6.76 B |
| 04/29/2025 | $112.00 | $113.24 (1.11%) | $113.30 | $111.20 | 1.05 M | $6.69 B |
| 04/28/2025 | $113.05 | $113.45 (0.35%) | $114.93 | $111.66 | 734.35 K | $6.70 B |
| 04/25/2025 | $113.19 | $112.89 (-0.27%) | $114.37 | $112.12 | 551.95 K | $6.67 B |
| 04/24/2025 | $111.36 | $113.81 (2.2%) | $114.76 | $111.05 | 634.60 K | $6.73 B |
| 04/23/2025 | $113.81 | $110.06 (-3.29%) | $116.48 | $109.94 | 588.10 K | $6.51 B |
| 04/22/2025 | $107.33 | $110.67 (3.11%) | $111.95 | $107.33 | 743.30 K | $6.54 B |
| 04/21/2025 | $109.46 | $106.58 (-2.63%) | $110.00 | $104.90 | 805.30 K | $6.30 B |
| 04/17/2025 | $112.53 | $111.72 (-0.72%) | $112.84 | $110.68 | 590.14 K | $6.61 B |
| 04/16/2025 | $111.74 | $110.65 (-0.98%) | $113.47 | $109.32 | 622.24 K | $6.54 B |
| 04/15/2025 | $112.92 | $113.03 (0.1%) | $114.64 | $111.65 | 597.51 K | $6.68 B |
| 04/14/2025 | $115.65 | $113.43 (-1.92%) | $115.65 | $112.12 | 990.90 K | $6.71 B |
| 04/11/2025 | $108.16 | $110.25 (1.93%) | $110.89 | $106.24 | 767.52 K | $6.52 B |
| 04/10/2025 | $111.67 | $108.41 (-2.92%) | $112.35 | $104.75 | 1.33 M | $6.41 B |
| 04/09/2025 | $99.62 | $114.65 (15.09%) | $115.00 | $99.50 | 1.88 M | $6.78 B |
| 04/08/2025 | $113.79 | $101.92 (-10.43%) | $114.17 | $100.55 | 1.66 M | $6.03 B |
| 04/07/2025 | $109.07 | $110.65 (1.45%) | $116.00 | $105.50 | 1.29 M | $6.54 B |
| 04/04/2025 | $112.00 | $111.86 (-0.13%) | $113.55 | $105.41 | 1.88 M | $6.61 B |
| 04/03/2025 | $120.23 | $115.64 (-3.82%) | $121.75 | $115.40 | 1.49 M | $6.84 B |
| 04/02/2025 | $124.34 | $128.18 (3.09%) | $128.80 | $124.34 | 647.40 K | $7.58 B |
| 04/01/2025 | $125.09 | $126.33 (0.99%) | $126.79 | $122.86 | 825.30 K | $7.47 B |
| 03/31/2025 | $125.32 | $126.65 (1.06%) | $127.92 | $122.95 | 694.15 K | $7.49 B |
| 03/28/2025 | $130.00 | $127.09 (-2.24%) | $130.68 | $126.17 | 596.53 K | $7.51 B |
| 03/27/2025 | $133.41 | $131.09 (-1.74%) | $133.56 | $130.99 | 749.26 K | $7.75 B |
| 03/26/2025 | $135.85 | $133.83 (-1.49%) | $136.56 | $132.50 | 916.10 K | $7.91 B |
| 03/25/2025 | $137.25 | $136.17 (-0.79%) | $138.93 | $135.21 | 848.50 K | $8.05 B |
| 03/24/2025 | $135.98 | $137.67 (1.24%) | $138.66 | $134.81 | 819.96 K | $8.14 B |
| 03/21/2025 | $131.41 | $131.52 (0.08%) | $132.22 | $130.07 | 1.06 M | $7.78 B |
| 03/20/2025 | $132.27 | $133.36 (0.82%) | $135.47 | $132.21 | 514.14 K | $7.88 B |
| 03/19/2025 | $132.37 | $133.67 (0.98%) | $135.51 | $131.27 | 629.92 K | $7.90 B |
| 03/18/2025 | $132.01 | $131.89 (-0.09%) | $132.75 | $129.91 | 676.34 K | $7.80 B |
| 03/17/2025 | $131.27 | $132.48 (0.92%) | $135.63 | $131.27 | 617.21 K | $7.83 B |
| 03/14/2025 | $130.31 | $130.41 (0.08%) | $131.68 | $129.47 | 730.90 K | $7.71 B |
| 03/13/2025 | $130.99 | $127.74 (-2.48%) | $132.29 | $126.87 | 537.54 K | $7.55 B |
| 03/12/2025 | $132.50 | $131.27 (-0.93%) | $133.52 | $130.00 | 682.68 K | $7.76 B |
| 03/11/2025 | $131.47 | $131.34 (-0.1%) | $133.51 | $128.90 | 936.66 K | $7.77 B |
| 03/10/2025 | $134.82 | $131.40 (-2.54%) | $136.81 | $130.43 | 1.07 M | $7.77 B |
| 03/07/2025 | $130.36 | $136.58 (4.77%) | $137.57 | $130.15 | 1.31 M | $8.07 B |
| 03/06/2025 | $128.28 | $130.89 (2.03%) | $132.89 | $127.24 | 872.61 K | $7.74 B |
| 03/05/2025 | $129.05 | $130.07 (0.79%) | $131.59 | $127.91 | 872.42 K | $7.69 B |
| 03/04/2025 | $129.14 | $127.72 (-1.1%) | $130.88 | $126.71 | 1.38 M | $7.55 B |
| 03/03/2025 | $136.68 | $130.88 (-4.24%) | $137.26 | $130.05 | 853.00 K | $7.74 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.
