-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+8.73% -
3 MONTH PERFORMANCE
+17.27% -
6 MONTH PERFORMANCE
+25.63% -
YEAR-TO-DATE PERFORMANCE
+40.73% -
1 YEAR PERFORMANCE
+59.38%
Generac Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $181.68 | $181.94 (0.14%) | $184.63 | $181.18 | 932,145 | $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 |
| 10/18/2024 | $169.63 | $167.28 (-1.39%) | $169.63 | $165.78 | 564,407 | $10.02 B |
| 10/17/2024 | $175.86 | $168.46 (-4.21%) | $176.14 | $167.62 | 784,827 | $10.09 B |
| 10/16/2024 | $173.11 | $174.21 (0.64%) | $175.60 | $171.00 | 800,647 | $10.43 B |
| 10/15/2024 | $173.21 | $170.22 (-1.73%) | $173.46 | $169.89 | 576,900 | $10.19 B |
| 10/14/2024 | $173.33 | $173.71 (0.22%) | $174.38 | $169.74 | 671,171 | $10.40 B |
| 10/11/2024 | $166.00 | $173.59 (4.57%) | $173.90 | $164.90 | 1.20 M | $10.39 B |
| 10/10/2024 | $165.47 | $166.32 (0.51%) | $170.82 | $164.51 | 1.30 M | $9.96 B |
| 10/09/2024 | $175.86 | $172.29 (-2.03%) | $175.86 | $168.64 | 1.24 M | $10.32 B |
| 10/08/2024 | $170.47 | $171.10 (0.37%) | $172.81 | $168.75 | 1.27 M | $10.25 B |
| 10/07/2024 | $163.75 | $173.82 (6.15%) | $175.69 | $162.68 | 2.49 M | $10.41 B |
| 10/04/2024 | $161.19 | $160.18 (-0.63%) | $161.19 | $157.30 | 535,050 | $9.59 B |
| 10/03/2024 | $161.05 | $158.02 (-1.88%) | $161.83 | $157.44 | 754,753 | $9.46 B |
| 10/02/2024 | $157.12 | $161.96 (3.08%) | $162.12 | $156.08 | 737,180 | $9.70 B |
| 10/01/2024 | $158.20 | $158.17 (-0.02%) | $161.76 | $155.87 | 914,033 | $9.47 B |
| 09/30/2024 | $155.44 | $158.88 (2.21%) | $159.08 | $154.42 | 952,273 | $9.51 B |
| 09/27/2024 | $154.00 | $154.84 (0.55%) | $157.67 | $153.20 | 920,070 | $9.27 B |
| 09/26/2024 | $150.73 | $152.22 (0.99%) | $153.21 | $149.88 | 834,200 | $9.11 B |
| 09/25/2024 | $150.94 | $147.61 (-2.21%) | $152.00 | $147.46 | 721,900 | $8.84 B |
| 09/24/2024 | $146.77 | $150.84 (2.77%) | $151.24 | $146.52 | 1.05 M | $9.03 B |
| 09/23/2024 | $143.01 | $146.24 (2.26%) | $146.78 | $142.95 | 1.04 M | $8.76 B |
| 09/20/2024 | $142.31 | $141.76 (-0.39%) | $143.00 | $140.23 | 1.69 M | $8.49 B |
| 09/19/2024 | $147.58 | $142.91 (-3.16%) | $147.58 | $142.25 | 1.23 M | $8.56 B |
| 09/18/2024 | $143.79 | $143.14 (-0.45%) | $147.00 | $142.47 | 719,900 | $8.57 B |
| 09/17/2024 | $142.73 | $143.72 (0.69%) | $144.59 | $141.85 | 967,057 | $8.61 B |
| 09/16/2024 | $141.00 | $141.45 (0.32%) | $142.01 | $139.66 | 603,436 | $8.47 B |
| 09/13/2024 | $142.32 | $140.53 (-1.26%) | $143.61 | $139.85 | 779,409 | $8.41 B |
| 09/12/2024 | $142.96 | $140.68 (-1.59%) | $142.96 | $139.74 | 697,734 | $8.42 B |
| 09/11/2024 | $142.44 | $143.20 (0.53%) | $143.47 | $138.63 | 546,960 | $8.57 B |
| 09/10/2024 | $144.24 | $142.60 (-1.14%) | $144.24 | $140.44 | 542,120 | $8.54 B |
| 09/09/2024 | $140.94 | $142.37 (1.01%) | $144.76 | $140.17 | 748,642 | $8.53 B |
| 09/06/2024 | $145.33 | $139.61 (-3.94%) | $146.38 | $138.89 | 652,783 | $8.36 B |
| 09/05/2024 | $146.36 | $145.26 (-0.75%) | $146.78 | $143.12 | 645,600 | $8.70 B |
| 09/04/2024 | $146.71 | $146.83 (0.08%) | $148.51 | $145.52 | 599,521 | $8.79 B |
| 09/03/2024 | $155.36 | $147.03 (-5.36%) | $155.36 | $146.15 | 648,900 | $8.80 B |
| 08/30/2024 | $155.82 | $156.53 (0.46%) | $157.62 | $153.25 | 466,881 | $9.37 B |
| 08/29/2024 | $155.00 | $155.00 (0%) | $157.64 | $153.71 | 481,053 | $9.28 B |
| 08/28/2024 | $156.06 | $153.66 (-1.54%) | $156.08 | $152.50 | 447,864 | $9.20 B |
| 08/27/2024 | $156.37 | $156.06 (-0.2%) | $156.82 | $153.81 | 466,587 | $9.34 B |
| 08/26/2024 | $157.45 | $157.71 (0.17%) | $158.27 | $155.66 | 586,600 | $9.44 B |
| 08/23/2024 | $151.76 | $156.85 (3.35%) | $157.14 | $151.76 | 497,878 | $9.39 B |
| 08/22/2024 | $152.55 | $150.31 (-1.47%) | $153.91 | $149.16 | 632,707 | $9.00 B |
| 08/21/2024 | $152.97 | $152.55 (-0.27%) | $154.50 | $151.55 | 582,605 | $9.13 B |
| 08/20/2024 | $155.14 | $152.06 (-1.99%) | $156.47 | $152.02 | 587,800 | $9.11 B |
| 08/19/2024 | $151.00 | $155.10 (2.72%) | $155.13 | $151.00 | 729,746 | $9.29 B |