Graco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	80.09	80.89	79.72	80.07	-	-0.36%	158,834
Apr 28, 2026	81.27	81.29	79.66	80.36	80.36	-0.22%	1,707,795
Apr 27, 2026	81.77	82.28	80.26	80.54	80.54	-1.27%	1,752,460
Apr 24, 2026	81.73	82.39	80.80	81.58	81.58	-0.73%	1,667,748
Apr 23, 2026	82.34	83.32	80.38	82.18	82.18	-3.94%	2,470,873
Apr 22, 2026	87.74	87.76	85.14	85.55	85.55	-1.98%	1,617,378
Apr 21, 2026	87.22	87.99	86.72	87.28	87.28	0.10%	895,011
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%	1,028,567
Apr 16, 2026	85.24	86.21	84.60	84.92	84.92	-0.34%	855,030
Apr 15, 2026	86.94	87.36	84.77	85.21	85.21	-2.59%	933,711
Apr 14, 2026	88.02	88.18	87.16	87.48	87.48	-0.83%	959,269
Apr 13, 2026	87.03	88.21	86.72	88.21	88.21	0.68%	968,263
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
Feb 2, 2026	87.29	88.62	86.73	88.48	88.18	1.32%	985,631
Jan 30, 2026	87.14	87.55	86.29	87.33	87.04	-0.29%	1,633,226
Jan 29, 2026	87.65	87.88	86.35	87.58	87.29	0.86%	1,482,904
Jan 28, 2026	87.76	87.94	86.28	86.83	86.54	-0.94%	1,118,672
Jan 27, 2026	88.00	89.66	86.45	87.65	87.35	1.03%	1,608,649
Jan 26, 2026	86.90	87.32	86.15	86.76	86.47	0.24%	1,104,339
Jan 23, 2026	87.50	87.57	86.18	86.55	86.26	-1.13%	675,220
Jan 22, 2026	87.29	87.82	86.75	87.54	87.25	0.60%	1,034,653
Jan 21, 2026	85.55	87.80	84.77	87.02	86.73	2.55%	922,088
Jan 20, 2026	86.62	87.03	84.77	84.86	84.57	-3.48%	1,440,910
Jan 16, 2026	87.11	88.04	86.54	87.92	87.62	0.42%	809,030
Jan 15, 2026	87.00	87.63	86.58	87.55	86.96	1.00%	846,757
Jan 14, 2026	86.06	86.89	85.58	86.68	86.10	0.74%	668,196
Jan 13, 2026	85.69	86.25	85.36	86.04	85.46	0.47%	566,109
Jan 12, 2026	85.71	86.18	85.11	85.64	85.06	-0.36%	815,171
Jan 9, 2026	85.78	86.32	85.32	85.95	85.37	0.89%	755,445
Jan 8, 2026	82.82	85.32	82.54	85.19	84.62	2.47%	940,018
Jan 7, 2026	84.89	84.89	82.81	83.14	82.58	-1.86%	708,141
Jan 6, 2026	83.08	85.03	82.74	84.72	84.15	1.45%	491,507
Jan 5, 2026	82.51	84.68	81.91	83.51	82.95	1.05%	613,621
Jan 2, 2026	82.10	82.80	81.68	82.64	82.08	0.82%	533,286
Dec 31, 2025	82.84	83.13	81.84	81.97	81.42	-1.35%	704,809
Dec 30, 2025	83.19	83.39	82.47	83.09	82.53	-0.20%	343,050
Dec 29, 2025	83.47	83.71	83.09	83.26	82.70	-0.17%	397,424
Dec 26, 2025	83.39	83.91	82.99	83.40	82.84	-0.24%	378,150
Dec 24, 2025	83.73	83.78	83.16	83.60	83.04	0.17%	182,576
Dec 23, 2025	83.50	83.99	82.82	83.46	82.90	0.01%	461,318
Dec 22, 2025	82.70	83.76	81.94	83.45	82.89	0.93%	674,928
Dec 19, 2025	82.84	83.13	82.07	82.68	82.12	-0.52%	1,728,762
Dec 18, 2025	83.58	84.32	82.91	83.11	82.55	-0.06%	946,215
Dec 17, 2025	82.46	83.57	82.12	83.16	82.60	0.53%	789,533
Dec 16, 2025	84.01	84.58	82.10	82.72	82.16	-2.05%	910,549
Dec 15, 2025	83.85	84.52	83.42	84.45	83.88	1.04%	988,422
Dec 12, 2025	84.17	84.51	83.26	83.58	83.02	-0.14%	915,953
Dec 11, 2025	82.50	83.76	81.69	83.70	83.14	1.92%	857,306
Dec 10, 2025	81.06	82.62	81.00	82.12	81.57	1.03%	1,171,625
Dec 9, 2025	82.83	83.32	81.25	81.28	80.73	-1.91%	749,393
Dec 8, 2025	83.24	83.53	82.54	82.86	82.30	-0.73%	683,518
Dec 5, 2025	83.18	84.25	82.54	83.47	82.91	0.06%	592,871
Dec 4, 2025	83.00	83.87	82.55	83.42	82.86	0.52%	596,493