5 DAY PERFORMANCE
+17.47%
1 MONTH PERFORMANCE
+37.67%
3 MONTH PERFORMANCE
+32.74%
6 MONTH PERFORMANCE
+8.41%
YEAR-TO-DATE PERFORMANCE
+58.09%
1 YEAR PERFORMANCE
+41.42%
Generac Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2026 | $218.74 | $215.73 (-1.38%) | $229.16 | $214.45 | 2.57 M | $12.58 B |
| 02/11/2026 | $192.00 | $214.99 (11.97%) | $220.85 | $190.00 | 4.28 M | $12.53 B |
| 02/10/2026 | $185.89 | $182.30 (-1.93%) | $186.51 | $182.00 | 1.48 M | $10.63 B |
| 02/09/2026 | $183.60 | $185.83 (1.21%) | $186.00 | $180.87 | 930.10 K | $10.83 B |
| 02/06/2026 | $175.88 | $183.53 (4.35%) | $183.93 | $175.88 | 995.94 K | $10.69 B |
| 02/05/2026 | $174.00 | $172.37 (-0.94%) | $176.77 | $169.85 | 997.40 K | $10.04 B |
| 02/04/2026 | $175.48 | $177.18 (0.97%) | $182.41 | $173.01 | 1.11 M | $10.32 B |
| 02/03/2026 | $171.64 | $173.28 (0.96%) | $178.08 | $169.69 | 895.61 K | $10.10 B |
| 02/02/2026 | $166.91 | $170.96 (2.43%) | $173.00 | $164.33 | 935.37 K | $9.96 B |
| 01/30/2026 | $167.33 | $168.04 (0.42%) | $173.93 | $167.12 | 1.18 M | $9.79 B |
| 01/29/2026 | $175.05 | $170.01 (-2.88%) | $175.48 | $166.99 | 885.23 K | $9.91 B |
| 01/28/2026 | $170.51 | $174.17 (2.15%) | $175.28 | $170.43 | 873.90 K | $10.15 B |
| 01/27/2026 | $167.11 | $170.45 (2%) | $171.15 | $165.68 | 717.15 K | $9.93 B |
| 01/26/2026 | $173.09 | $167.11 (-3.45%) | $173.42 | $161.40 | 1.85 M | $9.74 B |
| 01/23/2026 | $175.90 | $173.01 (-1.64%) | $177.00 | $170.86 | 1.15 M | $10.08 B |
| 01/22/2026 | $177.94 | $175.34 (-1.46%) | $181.11 | $172.85 | 1.77 M | $10.22 B |
| 01/21/2026 | $166.93 | $172.06 (3.07%) | $174.63 | $166.00 | 1.54 M | $10.02 B |
| 01/20/2026 | $156.21 | $162.06 (3.74%) | $167.97 | $155.44 | 1.14 M | $9.44 B |
| 01/16/2026 | $162.12 | $160.85 (-0.78%) | $162.12 | $159.41 | 609.00 K | $9.37 B |
| 01/15/2026 | $163.18 | $161.43 (-1.07%) | $163.53 | $159.37 | 962.20 K | $9.41 B |
| 01/14/2026 | $157.21 | $160.26 (1.94%) | $160.66 | $153.00 | 1.39 M | $9.34 B |
| 01/13/2026 | $157.44 | $157.70 (0.17%) | $161.18 | $156.24 | 870.21 K | $9.19 B |
| 01/12/2026 | $152.77 | $156.60 (2.51%) | $157.09 | $152.77 | 1.04 M | $9.12 B |
| 01/09/2026 | $151.32 | $152.78 (0.96%) | $153.30 | $148.44 | 1.02 M | $8.90 B |
| 01/08/2026 | $145.29 | $148.79 (2.41%) | $151.00 | $144.74 | 1.18 M | $8.67 B |
| 01/07/2026 | $145.63 | $141.86 (-2.59%) | $145.63 | $141.16 | 690.60 K | $8.27 B |
| 01/06/2026 | $148.30 | $145.27 (-2.04%) | $148.40 | $142.00 | 1.24 M | $8.46 B |
| 01/05/2026 | $143.00 | $148.68 (3.97%) | $148.74 | $142.26 | 963.02 K | $8.66 B |
| 01/02/2026 | $137.98 | $141.10 (2.26%) | $141.99 | $137.70 | 678.80 K | $8.22 B |
| 12/31/2025 | $137.70 | $136.37 (-0.97%) | $138.47 | $136.25 | 625.97 K | $7.95 B |
| 12/30/2025 | $138.07 | $137.86 (-0.15%) | $138.72 | $137.08 | 483.06 K | $8.03 B |
| 12/29/2025 | $139.39 | $138.48 (-0.65%) | $140.20 | $137.76 | 800.55 K | $8.07 B |
| 12/26/2025 | $140.34 | $140.56 (0.16%) | $141.10 | $139.34 | 503.96 K | $8.19 B |
| 12/24/2025 | $139.78 | $140.81 (0.74%) | $141.54 | $139.78 | 406.00 K | $8.20 B |
| 12/23/2025 | $139.71 | $139.87 (0.11%) | $140.89 | $137.64 | 938.70 K | $8.15 B |
| 12/22/2025 | $139.95 | $140.05 (0.07%) | $141.16 | $137.60 | 1.07 M | $8.16 B |
| 12/19/2025 | $142.00 | $138.94 (-2.15%) | $144.96 | $137.31 | 3.57 M | $8.10 B |
| 12/18/2025 | $148.84 | $136.99 (-7.96%) | $149.80 | $134.80 | 2.75 M | $7.98 B |
| 12/17/2025 | $154.90 | $144.82 (-6.51%) | $156.45 | $143.82 | 1.74 M | $8.44 B |
| 12/16/2025 | $158.42 | $155.36 (-1.93%) | $159.52 | $154.03 | 534.44 K | $9.05 B |
| 12/15/2025 | $162.91 | $158.43 (-2.75%) | $162.91 | $157.20 | 710.21 K | $9.23 B |
| 12/12/2025 | $167.49 | $160.75 (-4.02%) | $167.95 | $158.14 | 911.24 K | $9.37 B |
| 12/11/2025 | $165.61 | $167.65 (1.23%) | $168.12 | $164.42 | 474.92 K | $9.77 B |
| 12/10/2025 | $161.14 | $166.57 (3.37%) | $167.73 | $160.02 | 772.73 K | $9.70 B |
| 12/09/2025 | $163.49 | $160.11 (-2.07%) | $163.63 | $160.01 | 776.45 K | $9.33 B |
| 12/08/2025 | $166.50 | $164.04 (-1.48%) | $168.00 | $163.27 | 707.40 K | $9.56 B |
| 12/05/2025 | $162.70 | $162.33 (-0.23%) | $165.50 | $162.28 | 763.93 K | $9.46 B |
| 12/04/2025 | $159.00 | $163.24 (2.67%) | $165.83 | $157.07 | 721.21 K | $9.51 B |
| 12/03/2025 | $154.94 | $159.17 (2.73%) | $159.59 | $154.77 | 827.36 K | $9.27 B |
| 12/02/2025 | $150.53 | $155.31 (3.18%) | $158.40 | $147.61 | 1.39 M | $9.05 B |
| 12/01/2025 | $148.27 | $149.22 (0.64%) | $151.75 | $148.00 | 510.45 K | $8.69 B |
| 11/28/2025 | $149.49 | $151.63 (1.43%) | $152.38 | $148.94 | 294.13 K | $8.83 B |
| 11/26/2025 | $148.13 | $148.82 (0.47%) | $150.60 | $148.13 | 559.56 K | $8.67 B |
| 11/25/2025 | $145.81 | $148.56 (1.89%) | $149.59 | $143.61 | 806.21 K | $8.66 B |
| 11/24/2025 | $146.55 | $144.73 (-1.24%) | $148.16 | $143.90 | 768.30 K | $8.43 B |
| 11/21/2025 | $140.55 | $146.04 (3.91%) | $148.85 | $139.32 | 1.35 M | $8.51 B |
| 11/20/2025 | $152.20 | $140.22 (-7.87%) | $155.00 | $139.80 | 1.33 M | $8.17 B |
| 11/19/2025 | $143.82 | $147.26 (2.39%) | $148.18 | $143.23 | 1.07 M | $8.58 B |
| 11/18/2025 | $139.11 | $142.46 (2.41%) | $144.53 | $137.60 | 1.57 M | $8.30 B |
| 11/17/2025 | $150.03 | $140.51 (-6.35%) | $150.39 | $138.93 | 1.68 M | $8.19 B |
| 11/14/2025 | $150.91 | $151.21 (0.2%) | $153.14 | $149.76 | 1.28 M | $8.81 B |
| 11/13/2025 | $160.70 | $154.63 (-3.78%) | $163.93 | $154.63 | 1.33 M | $9.01 B |
| 11/12/2025 | $158.81 | $162.42 (2.27%) | $163.85 | $157.60 | 1.13 M | $9.46 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.
