Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
199.57
-4.45 (-2.18%)
Mar 9, 2026, 1:45 PM EDT - Market open
Generac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.05 | 202.51 | 193.68 | 200.88 | - | -1.54% | 523,895 |
| Mar 6, 2026 | 212.33 | 213.95 | 202.55 | 204.02 | 204.02 | -6.76% | 954,748 |
| Mar 5, 2026 | 216.95 | 227.30 | 214.16 | 218.81 | 218.81 | -0.94% | 1,050,576 |
| Mar 4, 2026 | 224.07 | 225.21 | 217.45 | 220.89 | 220.89 | -0.14% | 658,177 |
| Mar 3, 2026 | 220.44 | 224.22 | 215.01 | 221.21 | 221.21 | -3.98% | 1,128,447 |
| Mar 2, 2026 | 220.70 | 230.45 | 217.47 | 230.38 | 230.38 | 2.22% | 824,330 |
| Feb 27, 2026 | 231.56 | 233.22 | 223.06 | 225.37 | 225.37 | -3.83% | 1,109,386 |
| Feb 26, 2026 | 236.55 | 239.29 | 230.33 | 234.35 | 234.35 | -0.94% | 782,810 |
| Feb 25, 2026 | 236.36 | 241.09 | 230.56 | 236.58 | 236.58 | 0.60% | 1,156,337 |
| Feb 24, 2026 | 224.26 | 235.28 | 222.94 | 235.17 | 235.17 | 3.39% | 1,122,896 |
| Feb 23, 2026 | 227.09 | 228.60 | 220.70 | 227.45 | 227.45 | -0.76% | 1,150,775 |
| Feb 20, 2026 | 227.00 | 231.52 | 224.95 | 229.19 | 229.19 | 0.76% | 1,092,763 |
| Feb 19, 2026 | 227.58 | 231.17 | 225.73 | 227.47 | 227.47 | -0.39% | 784,538 |
| Feb 18, 2026 | 232.66 | 233.05 | 224.38 | 228.35 | 228.35 | -2.19% | 1,549,605 |
| Feb 17, 2026 | 224.77 | 236.00 | 223.01 | 233.46 | 233.46 | 4.01% | 1,779,648 |
| Feb 13, 2026 | 215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 4.04% | 2,814,265 |
| Feb 12, 2026 | 218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 0.34% | 2,560,373 |
| Feb 11, 2026 | 192.00 | 220.85 | 190.00 | 214.99 | 214.99 | 17.93% | 4,280,753 |
| Feb 10, 2026 | 185.89 | 186.51 | 182.00 | 182.30 | 182.30 | -1.90% | 1,480,223 |
| Feb 9, 2026 | 183.60 | 186.00 | 180.87 | 185.83 | 185.83 | 1.25% | 893,177 |
| Feb 6, 2026 | 175.88 | 183.93 | 175.88 | 183.53 | 183.53 | 6.47% | 970,716 |
| Feb 5, 2026 | 174.00 | 176.77 | 169.85 | 172.37 | 172.37 | -2.71% | 996,210 |
| Feb 4, 2026 | 175.48 | 182.41 | 173.01 | 177.18 | 177.18 | 2.25% | 1,110,221 |
| Feb 3, 2026 | 171.64 | 178.08 | 169.69 | 173.28 | 173.28 | 1.36% | 862,823 |
| Feb 2, 2026 | 166.91 | 173.00 | 164.33 | 170.96 | 170.96 | 1.74% | 934,862 |
| Jan 30, 2026 | 167.33 | 173.93 | 167.12 | 168.04 | 168.04 | -1.16% | 1,088,451 |
| Jan 29, 2026 | 175.05 | 175.48 | 166.99 | 170.01 | 170.01 | -2.39% | 882,875 |
| Jan 28, 2026 | 170.51 | 175.28 | 170.43 | 174.17 | 174.17 | 2.18% | 873,068 |
| Jan 27, 2026 | 167.11 | 171.15 | 165.68 | 170.45 | 170.45 | 2.00% | 716,715 |
| Jan 26, 2026 | 173.09 | 173.42 | 161.40 | 167.11 | 167.11 | -3.41% | 1,842,699 |
| Jan 23, 2026 | 175.90 | 177.00 | 170.86 | 173.01 | 173.01 | -1.33% | 1,109,278 |
| Jan 22, 2026 | 177.94 | 181.11 | 172.85 | 175.34 | 175.34 | 1.91% | 1,705,404 |
| Jan 21, 2026 | 166.93 | 174.63 | 166.00 | 172.06 | 172.06 | 6.17% | 1,531,254 |
| Jan 20, 2026 | 156.21 | 167.97 | 155.44 | 162.06 | 162.06 | 0.75% | 1,138,969 |
| Jan 16, 2026 | 162.12 | 162.12 | 159.41 | 160.85 | 160.85 | -0.36% | 591,472 |
| Jan 15, 2026 | 163.18 | 163.53 | 159.37 | 161.43 | 161.43 | 0.73% | 955,011 |
| Jan 14, 2026 | 157.21 | 160.66 | 153.00 | 160.26 | 160.26 | 1.62% | 1,387,328 |
| Jan 13, 2026 | 157.44 | 161.18 | 156.24 | 157.70 | 157.70 | 0.70% | 867,453 |
| Jan 12, 2026 | 152.77 | 157.09 | 152.77 | 156.60 | 156.60 | 2.50% | 1,029,962 |
| Jan 9, 2026 | 151.32 | 153.30 | 148.44 | 152.78 | 152.78 | 2.68% | 1,014,804 |
| Jan 8, 2026 | 145.29 | 151.00 | 144.74 | 148.79 | 148.79 | 4.89% | 1,181,686 |
| Jan 7, 2026 | 145.63 | 145.63 | 141.16 | 141.86 | 141.86 | -2.35% | 682,404 |
| Jan 6, 2026 | 148.30 | 148.40 | 142.00 | 145.27 | 145.27 | -2.29% | 1,234,992 |
| Jan 5, 2026 | 143.00 | 148.74 | 142.26 | 148.68 | 148.68 | 5.37% | 962,702 |
| Jan 2, 2026 | 137.98 | 141.99 | 137.70 | 141.10 | 141.10 | 3.47% | 656,743 |
| Dec 31, 2025 | 137.70 | 138.47 | 136.25 | 136.37 | 136.37 | -1.08% | 622,936 |
| Dec 30, 2025 | 138.07 | 138.72 | 137.08 | 137.86 | 137.86 | -0.45% | 482,799 |
| Dec 29, 2025 | 139.39 | 140.20 | 137.76 | 138.48 | 138.48 | -1.48% | 797,250 |
| Dec 26, 2025 | 140.34 | 141.10 | 139.34 | 140.56 | 140.56 | -0.18% | 503,667 |
| Dec 24, 2025 | 139.78 | 141.54 | 139.78 | 140.81 | 140.81 | 0.67% | 405,854 |
| Dec 23, 2025 | 139.71 | 140.89 | 137.64 | 139.87 | 139.87 | -0.13% | 928,791 |
| Dec 22, 2025 | 139.95 | 141.16 | 137.60 | 140.05 | 140.05 | 0.80% | 1,062,121 |
| Dec 19, 2025 | 142.00 | 144.96 | 137.31 | 138.94 | 138.94 | 1.42% | 3,549,040 |
| Dec 18, 2025 | 148.84 | 149.80 | 134.80 | 136.99 | 136.99 | -5.41% | 2,751,761 |
| Dec 17, 2025 | 154.90 | 156.45 | 143.82 | 144.82 | 144.82 | -6.78% | 1,736,192 |
| Dec 16, 2025 | 158.42 | 159.52 | 154.03 | 155.36 | 155.36 | -1.94% | 534,435 |
| Dec 15, 2025 | 162.91 | 162.91 | 157.20 | 158.43 | 158.43 | -1.44% | 710,207 |
| Dec 12, 2025 | 167.49 | 167.95 | 158.14 | 160.75 | 160.75 | -4.12% | 911,237 |
| Dec 11, 2025 | 165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 0.65% | 474,917 |
| Dec 10, 2025 | 161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 4.03% | 772,725 |
| Dec 9, 2025 | 163.49 | 163.63 | 160.01 | 160.11 | 160.11 | -2.40% | 776,449 |
| Dec 8, 2025 | 166.50 | 168.00 | 163.27 | 164.04 | 164.04 | 1.05% | 707,398 |
| Dec 5, 2025 | 162.70 | 165.50 | 162.28 | 162.33 | 162.33 | -0.56% | 763,930 |
| Dec 4, 2025 | 159.00 | 165.83 | 157.07 | 163.24 | 163.24 | 2.56% | 721,214 |
| Dec 3, 2025 | 154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 2.49% | 827,359 |
| Dec 2, 2025 | 150.53 | 158.40 | 147.61 | 155.31 | 155.31 | 4.08% | 1,392,238 |
| Dec 1, 2025 | 148.27 | 151.75 | 148.00 | 149.22 | 149.22 | -1.59% | 510,448 |
| Nov 28, 2025 | 149.49 | 152.38 | 148.94 | 151.63 | 151.63 | 1.89% | 294,131 |
| Nov 26, 2025 | 148.13 | 150.60 | 148.13 | 148.82 | 148.82 | 0.18% | 559,560 |
| Nov 25, 2025 | 145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 2.65% | 806,212 |
| Nov 24, 2025 | 146.55 | 148.16 | 143.90 | 144.73 | 144.73 | -0.90% | 768,294 |
| Nov 21, 2025 | 140.55 | 148.85 | 139.32 | 146.04 | 146.04 | 4.15% | 1,353,477 |
| Nov 20, 2025 | 152.20 | 155.00 | 139.80 | 140.22 | 140.22 | -4.78% | 1,327,769 |
| Nov 19, 2025 | 143.83 | 148.18 | 143.23 | 147.26 | 147.26 | 3.37% | 1,065,830 |
| Nov 18, 2025 | 139.11 | 144.53 | 137.60 | 142.46 | 142.46 | 1.39% | 1,574,126 |
| Nov 17, 2025 | 150.03 | 150.39 | 138.93 | 140.51 | 140.51 | -7.08% | 1,682,862 |
| Nov 14, 2025 | 150.91 | 153.14 | 149.76 | 151.21 | 151.21 | -2.21% | 1,276,784 |
| Nov 13, 2025 | 160.70 | 163.93 | 154.63 | 154.63 | 154.63 | -4.80% | 1,328,106 |
| Nov 12, 2025 | 158.81 | 163.85 | 157.60 | 162.42 | 162.42 | 2.85% | 1,134,303 |
| Nov 11, 2025 | 156.26 | 160.97 | 154.77 | 157.92 | 157.92 | 0.82% | 1,280,570 |
| Nov 10, 2025 | 158.00 | 159.35 | 154.00 | 156.64 | 156.64 | 0.87% | 1,480,890 |
| Nov 7, 2025 | 150.55 | 156.15 | 149.86 | 155.29 | 155.29 | 0.98% | 1,221,953 |
| Nov 6, 2025 | 158.00 | 158.68 | 153.27 | 153.79 | 153.79 | -3.39% | 1,239,485 |
| Nov 5, 2025 | 156.53 | 161.26 | 156.00 | 159.18 | 159.18 | 1.65% | 897,185 |
| Nov 4, 2025 | 161.07 | 163.12 | 156.33 | 156.59 | 156.59 | -4.37% | 1,430,750 |
| Nov 3, 2025 | 166.43 | 167.84 | 161.87 | 163.75 | 163.75 | -2.54% | 1,278,229 |
| Oct 31, 2025 | 166.87 | 171.51 | 165.99 | 168.02 | 168.02 | 1.35% | 1,406,425 |
| Oct 30, 2025 | 178.56 | 181.02 | 164.02 | 165.78 | 165.78 | -8.34% | 2,528,735 |
| Oct 29, 2025 | 169.40 | 200.60 | 167.30 | 180.86 | 180.86 | -4.89% | 5,015,964 |
| Oct 28, 2025 | 191.36 | 191.51 | 187.19 | 190.15 | 190.15 | -0.14% | 1,582,515 |
| Oct 27, 2025 | 194.50 | 194.89 | 188.72 | 190.41 | 190.41 | -0.80% | 918,319 |
| Oct 24, 2025 | 192.71 | 195.20 | 190.91 | 191.95 | 191.95 | 1.54% | 816,187 |
| Oct 23, 2025 | 183.10 | 191.11 | 181.70 | 189.04 | 189.04 | 3.25% | 807,463 |
| Oct 22, 2025 | 193.00 | 193.63 | 180.32 | 183.09 | 183.09 | -4.89% | 1,073,192 |
| Oct 21, 2025 | 193.74 | 195.97 | 190.50 | 192.50 | 192.50 | -1.67% | 1,028,960 |
| Oct 20, 2025 | 193.00 | 196.92 | 192.46 | 195.77 | 195.77 | 2.77% | 679,418 |
| Oct 17, 2025 | 190.86 | 193.03 | 188.12 | 190.49 | 190.49 | -1.12% | 703,625 |
| Oct 16, 2025 | 193.38 | 194.10 | 188.76 | 192.64 | 192.64 | 0.51% | 1,068,851 |
| Oct 15, 2025 | 186.93 | 196.50 | 186.22 | 191.67 | 191.67 | 4.27% | 1,864,772 |
| Oct 14, 2025 | 171.27 | 184.61 | 170.52 | 183.82 | 183.82 | 5.57% | 1,418,853 |