Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
76.42
+0.48 (0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
75.57
-0.85 (-1.11%)
After-hours: Jun 26, 2026, 7:22 PM EDT
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.00 | 76.52 | 75.43 | 76.42 | 76.42 | 0.63% | 1,620,070 |
| Jun 25, 2026 | 75.27 | 76.87 | 75.07 | 75.94 | 75.94 | 1.25% | 1,921,292 |
| Jun 24, 2026 | 74.02 | 75.54 | 73.15 | 75.00 | 75.00 | 1.13% | 1,631,554 |
| Jun 23, 2026 | 74.91 | 75.61 | 74.15 | 74.16 | 74.16 | -1.79% | 1,063,062 |
| Jun 22, 2026 | 75.78 | 76.21 | 74.94 | 75.51 | 75.51 | -0.68% | 1,367,315 |
| Jun 18, 2026 | 76.01 | 76.80 | 75.72 | 76.03 | 76.03 | 1.01% | 2,253,300 |
| Jun 17, 2026 | 76.04 | 77.12 | 74.96 | 75.27 | 75.27 | -1.31% | 1,317,592 |
| Jun 16, 2026 | 75.42 | 76.34 | 75.42 | 76.27 | 76.27 | 1.49% | 1,143,770 |
| Jun 15, 2026 | 75.59 | 75.86 | 74.99 | 75.15 | 75.15 | 0.74% | 1,140,655 |
| Jun 12, 2026 | 74.72 | 74.93 | 73.99 | 74.60 | 74.60 | 0.65% | 999,933 |
| Jun 11, 2026 | 73.89 | 74.67 | 73.28 | 74.12 | 74.12 | 0.88% | 1,773,239 |
| Jun 10, 2026 | 75.73 | 75.80 | 73.26 | 73.47 | 73.47 | -3.15% | 1,195,554 |
| Jun 9, 2026 | 74.40 | 75.99 | 74.38 | 75.86 | 75.86 | 2.29% | 1,097,753 |
| Jun 8, 2026 | 73.87 | 74.98 | 73.86 | 74.16 | 74.16 | -0.24% | 1,303,441 |
| Jun 5, 2026 | 74.26 | 74.86 | 73.99 | 74.34 | 74.34 | 0.04% | 1,219,097 |
| Jun 4, 2026 | 74.77 | 75.20 | 73.78 | 74.31 | 74.31 | 0.70% | 1,389,509 |
| Jun 3, 2026 | 73.75 | 74.62 | 73.48 | 73.79 | 73.79 | -0.35% | 1,183,653 |
| Jun 2, 2026 | 74.05 | 74.60 | 73.64 | 74.05 | 74.05 | 0.12% | 1,311,330 |
| Jun 1, 2026 | 74.72 | 75.75 | 73.56 | 73.96 | 73.96 | -1.97% | 1,056,879 |
| May 29, 2026 | 75.59 | 75.97 | 75.17 | 75.45 | 75.45 | -0.49% | 2,516,650 |
| May 28, 2026 | 75.18 | 75.82 | 74.44 | 75.82 | 75.82 | -0.26% | 1,666,099 |
| May 27, 2026 | 76.47 | 77.27 | 75.87 | 76.02 | 76.02 | -0.41% | 1,255,377 |
| May 26, 2026 | 75.76 | 76.41 | 75.53 | 76.33 | 76.33 | 0.93% | 1,281,788 |
| May 22, 2026 | 75.69 | 76.17 | 75.11 | 75.63 | 75.63 | 0.42% | 996,209 |
| May 21, 2026 | 75.20 | 75.77 | 74.24 | 75.31 | 75.31 | 0.01% | 1,195,150 |
| May 20, 2026 | 75.35 | 75.92 | 74.39 | 75.30 | 75.30 | -0.03% | 1,446,116 |
| May 19, 2026 | 75.85 | 76.19 | 74.65 | 75.32 | 75.32 | -1.12% | 1,330,359 |
| May 18, 2026 | 75.80 | 76.60 | 75.58 | 76.17 | 76.17 | 0.59% | 1,556,126 |
| May 15, 2026 | 76.25 | 76.73 | 75.58 | 75.72 | 75.72 | -1.05% | 1,419,041 |
| May 14, 2026 | 77.17 | 77.60 | 76.17 | 76.52 | 76.52 | -0.13% | 2,313,403 |
| May 13, 2026 | 76.93 | 77.32 | 76.04 | 76.62 | 76.62 | -0.57% | 1,489,569 |
| May 12, 2026 | 77.56 | 77.67 | 76.95 | 77.06 | 77.06 | -0.43% | 2,004,251 |
| May 11, 2026 | 77.59 | 77.82 | 76.88 | 77.39 | 77.39 | -0.26% | 1,538,011 |
| May 8, 2026 | 78.82 | 79.06 | 77.42 | 77.59 | 77.59 | -1.37% | 947,148 |
| May 7, 2026 | 80.53 | 80.67 | 78.38 | 78.67 | 78.67 | -2.10% | 1,146,800 |
| May 6, 2026 | 79.77 | 80.93 | 79.74 | 80.36 | 80.36 | 2.14% | 1,503,525 |
| May 5, 2026 | 78.22 | 79.19 | 77.95 | 78.68 | 78.68 | 1.01% | 1,400,594 |
| May 4, 2026 | 78.70 | 79.50 | 77.70 | 77.89 | 77.89 | -1.64% | 2,015,337 |
| May 1, 2026 | 80.84 | 80.86 | 78.89 | 79.19 | 79.19 | -1.35% | 1,215,823 |
| Apr 30, 2026 | 79.60 | 80.39 | 79.09 | 80.27 | 80.27 | 0.88% | 1,445,841 |
| Apr 29, 2026 | 80.09 | 80.89 | 79.45 | 79.57 | 79.57 | -0.98% | 1,396,021 |
| Apr 28, 2026 | 81.27 | 81.29 | 79.66 | 80.36 | 80.36 | -0.22% | 1,707,798 |
| Apr 27, 2026 | 81.77 | 82.28 | 80.26 | 80.54 | 80.54 | -1.27% | 1,754,048 |
| Apr 24, 2026 | 81.73 | 82.39 | 80.80 | 81.58 | 81.58 | -0.73% | 1,724,933 |
| Apr 23, 2026 | 82.34 | 83.32 | 80.38 | 82.18 | 82.18 | -3.94% | 2,474,396 |
| Apr 22, 2026 | 87.74 | 87.76 | 85.14 | 85.55 | 85.55 | -1.98% | 1,696,034 |
| Apr 21, 2026 | 87.22 | 87.99 | 86.72 | 87.28 | 87.28 | 0.10% | 919,219 |
| Apr 20, 2026 | 86.61 | 87.36 | 86.10 | 87.19 | 87.19 | 0.52% | 918,042 |
| Apr 17, 2026 | 85.28 | 88.34 | 84.99 | 86.74 | 86.74 | 2.14% | 1,029,245 |
| Apr 16, 2026 | 85.24 | 86.21 | 84.60 | 84.92 | 84.92 | -0.34% | 914,048 |
| Apr 15, 2026 | 86.94 | 87.36 | 84.77 | 85.21 | 85.21 | -2.59% | 933,712 |
| Apr 14, 2026 | 88.02 | 88.18 | 87.16 | 87.48 | 87.48 | -0.83% | 960,387 |
| Apr 13, 2026 | 87.03 | 88.21 | 86.72 | 88.21 | 88.21 | 1.03% | 1,009,066 |
| Apr 10, 2026 | 88.71 | 88.99 | 87.16 | 87.61 | 87.32 | -1.13% | 1,050,698 |
| Apr 9, 2026 | 87.57 | 89.17 | 87.49 | 88.61 | 88.31 | 0.81% | 1,014,842 |
| Apr 8, 2026 | 87.07 | 88.42 | 86.18 | 87.90 | 87.60 | 3.45% | 1,603,667 |
| Apr 7, 2026 | 84.32 | 85.28 | 83.79 | 84.97 | 84.68 | 0.52% | 990,471 |
| Apr 6, 2026 | 84.29 | 84.59 | 83.66 | 84.53 | 84.25 | -0.11% | 617,928 |
| Apr 2, 2026 | 84.31 | 86.02 | 83.83 | 84.62 | 84.34 | -1.20% | 861,595 |
| Apr 1, 2026 | 84.81 | 86.06 | 84.48 | 85.65 | 85.36 | 1.18% | 1,354,685 |
| Mar 31, 2026 | 84.11 | 85.59 | 83.12 | 84.65 | 84.36 | 2.06% | 1,083,836 |
| Mar 30, 2026 | 84.32 | 84.32 | 82.65 | 82.94 | 82.66 | -0.98% | 976,846 |
| Mar 27, 2026 | 84.21 | 84.53 | 83.44 | 83.76 | 83.48 | -1.06% | 899,187 |
| Mar 26, 2026 | 85.45 | 86.50 | 84.47 | 84.66 | 84.37 | -1.60% | 655,543 |
| Mar 25, 2026 | 86.42 | 86.52 | 84.90 | 86.04 | 85.75 | 0.61% | 687,381 |
| Mar 24, 2026 | 84.37 | 86.32 | 84.22 | 85.52 | 85.23 | 0.39% | 781,272 |
| Mar 23, 2026 | 85.75 | 86.23 | 84.66 | 85.19 | 84.90 | 1.55% | 940,024 |
| Mar 20, 2026 | 84.28 | 85.03 | 83.35 | 83.89 | 83.61 | -0.46% | 1,984,236 |
| Mar 19, 2026 | 84.19 | 85.10 | 83.68 | 84.28 | 84.00 | -0.52% | 1,317,330 |
| Mar 18, 2026 | 86.26 | 86.65 | 84.64 | 84.72 | 84.43 | -2.23% | 1,038,314 |
| Mar 17, 2026 | 86.98 | 87.41 | 85.16 | 86.65 | 86.36 | 0.36% | 819,232 |
| Mar 16, 2026 | 88.28 | 88.73 | 86.34 | 86.34 | 86.05 | -1.46% | 1,205,676 |
| Mar 13, 2026 | 87.74 | 88.12 | 86.08 | 87.62 | 87.32 | 0.82% | 1,046,498 |
| Mar 12, 2026 | 87.16 | 88.44 | 86.65 | 86.91 | 86.62 | -1.25% | 1,708,558 |
| Mar 11, 2026 | 87.65 | 88.03 | 86.55 | 88.01 | 87.71 | 0.06% | 1,135,184 |
| Mar 10, 2026 | 88.29 | 89.38 | 87.80 | 87.96 | 87.66 | -0.58% | 999,335 |
| Mar 9, 2026 | 87.53 | 88.68 | 85.66 | 88.47 | 88.17 | -0.09% | 986,822 |
| Mar 6, 2026 | 89.98 | 90.36 | 88.29 | 88.55 | 88.25 | -2.97% | 740,378 |
| Mar 5, 2026 | 92.22 | 92.44 | 90.57 | 91.26 | 90.95 | -1.80% | 878,346 |
| Mar 4, 2026 | 92.60 | 93.10 | 91.70 | 92.93 | 92.62 | 0.52% | 681,326 |
| Mar 3, 2026 | 92.88 | 93.17 | 90.68 | 92.45 | 92.14 | -2.50% | 839,774 |
| Mar 2, 2026 | 93.03 | 95.01 | 92.25 | 94.82 | 94.50 | 0.96% | 1,020,425 |
| Feb 27, 2026 | 92.37 | 93.94 | 92.14 | 93.92 | 93.60 | 0.99% | 1,680,388 |
| Feb 26, 2026 | 92.90 | 93.02 | 91.62 | 93.00 | 92.69 | 0.70% | 1,026,074 |
| Feb 25, 2026 | 93.53 | 93.75 | 91.73 | 92.35 | 92.04 | -1.21% | 783,114 |
| Feb 24, 2026 | 92.98 | 93.99 | 92.66 | 93.48 | 93.17 | 0.66% | 515,175 |
| Feb 23, 2026 | 93.00 | 93.70 | 91.82 | 92.87 | 92.56 | -0.24% | 943,654 |
| Feb 20, 2026 | 93.05 | 94.07 | 92.33 | 93.09 | 92.78 | 0.08% | 868,976 |
| Feb 19, 2026 | 93.01 | 93.53 | 92.64 | 93.02 | 92.71 | -0.43% | 731,912 |
| Feb 18, 2026 | 93.74 | 94.52 | 93.15 | 93.42 | 93.11 | -0.93% | 824,445 |
| Feb 17, 2026 | 94.26 | 94.81 | 93.41 | 94.30 | 93.98 | -0.39% | 950,095 |
| Feb 13, 2026 | 94.30 | 95.35 | 93.58 | 94.67 | 94.35 | 0.41% | 985,889 |
| Feb 12, 2026 | 94.96 | 95.69 | 93.98 | 94.28 | 93.96 | -0.21% | 1,225,832 |
| Feb 11, 2026 | 94.67 | 95.39 | 93.74 | 94.48 | 94.16 | 0.28% | 949,796 |
| Feb 10, 2026 | 93.03 | 94.62 | 91.71 | 94.22 | 93.90 | 1.58% | 1,054,032 |
| Feb 9, 2026 | 92.44 | 93.29 | 92.04 | 92.75 | 92.44 | -0.01% | 1,028,463 |
| Feb 6, 2026 | 93.00 | 93.77 | 92.07 | 92.76 | 92.45 | 0.37% | 2,082,999 |
| Feb 5, 2026 | 91.94 | 92.84 | 90.98 | 92.42 | 92.11 | 0.92% | 1,546,974 |
| Feb 4, 2026 | 89.57 | 91.80 | 88.67 | 91.58 | 91.27 | 3.14% | 1,926,500 |
| Feb 3, 2026 | 88.08 | 89.70 | 87.54 | 88.79 | 88.49 | 0.35% | 1,155,712 |