Skip to main content
Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
217.12
-3.18 (-1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
222.01
+4.89 (2.25%)
Pre-market: Apr 29, 2026, 4:57 AM EDT

Generac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026216.49219.16211.19217.12217.12-1.44%1,189,129
Apr 27, 2026225.22227.50214.21220.30220.30-0.29%957,201
Apr 24, 2026220.65222.22217.44220.93220.931.17%652,790
Apr 23, 2026215.83219.57213.34218.38218.382.19%517,388
Apr 22, 2026218.47219.56212.36213.69213.69-0.07%479,083
Apr 21, 2026216.09219.99213.60213.85213.85-1.57%753,731
Apr 20, 2026211.35219.19211.30217.26217.262.43%647,972
Apr 17, 2026208.82216.32208.82212.10212.102.26%675,602
Apr 16, 2026204.00208.07201.00207.41207.411.47%566,384
Apr 15, 2026211.05212.00201.07204.40204.40-3.53%745,061
Apr 14, 2026206.62213.72204.26211.87211.873.27%829,938
Apr 13, 2026206.52207.20201.94205.16205.16-0.90%666,704
Apr 10, 2026208.98210.34206.90207.03207.03-0.15%431,404
Apr 9, 2026201.62208.93201.10207.34207.342.17%437,920
Apr 8, 2026200.00205.38199.53202.93202.936.19%822,782
Apr 7, 2026194.12194.32188.10191.10191.10-2.26%794,416
Apr 6, 2026193.94195.75190.82195.52195.520.74%435,541
Apr 2, 2026191.60199.94190.82194.09194.09-2.49%470,028
Apr 1, 2026199.81201.69196.50199.05199.051.90%843,675
Mar 31, 2026188.15196.48187.53195.33195.335.30%734,954
Mar 30, 2026196.50198.08184.41185.50185.50-4.58%987,124
Mar 27, 2026195.85199.09193.01194.40194.40-1.82%738,515
Mar 26, 2026203.40208.42196.73198.00198.00-3.49%1,346,819
Mar 25, 2026211.81211.98183.83205.16205.16-1.94%3,716,065
Mar 24, 2026200.09211.14199.85209.21209.213.65%772,185
Mar 23, 2026203.22210.78201.74201.85201.851.27%1,050,482
Mar 20, 2026199.98202.88195.68199.31199.31-0.77%1,514,412
Mar 19, 2026197.00202.23192.00200.85200.850.29%1,059,030
Mar 18, 2026204.34207.10199.15200.27200.27-2.39%810,810
Mar 17, 2026204.02206.46201.68205.18205.181.33%625,027
Mar 16, 2026203.91205.26200.91202.48202.480.97%844,036
Mar 13, 2026207.16210.00199.65200.53200.53-1.75%1,093,148
Mar 12, 2026205.19207.83200.13204.10204.10-4.01%1,089,167
Mar 11, 2026211.79215.19206.87212.62212.620.91%647,660
Mar 10, 2026207.76215.11207.54210.71210.711.74%679,424
Mar 9, 2026200.05207.99193.68207.11207.111.51%1,005,779
Mar 6, 2026212.33213.95202.55204.02204.02-6.76%954,748
Mar 5, 2026216.95227.30214.16218.81218.81-0.94%1,050,576
Mar 4, 2026224.07225.21217.45220.89220.89-0.14%658,177
Mar 3, 2026220.44224.22215.01221.21221.21-3.98%1,128,447
Mar 2, 2026220.70230.45217.47230.38230.382.22%824,330
Feb 27, 2026231.56233.22223.06225.37225.37-3.83%1,109,386
Feb 26, 2026236.55239.29230.33234.35234.35-0.94%782,810
Feb 25, 2026236.36241.09230.56236.58236.580.60%1,156,337
Feb 24, 2026224.26235.28222.94235.17235.173.39%1,122,896
Feb 23, 2026227.09228.60220.70227.45227.45-0.76%1,150,775
Feb 20, 2026227.00231.52224.95229.19229.190.76%1,092,763
Feb 19, 2026227.58231.17225.73227.47227.47-0.39%784,538
Feb 18, 2026232.66233.05224.38228.35228.35-2.19%1,549,605
Feb 17, 2026224.77236.00223.01233.46233.464.01%1,779,648
Feb 13, 2026215.63227.19213.21224.45224.454.04%2,814,265
Feb 12, 2026218.74229.16214.45215.73215.730.34%2,560,373
Feb 11, 2026192.00220.85190.00214.99214.9917.93%4,280,753
Feb 10, 2026185.89186.51182.00182.30182.30-1.90%1,480,223
Feb 9, 2026183.60186.00180.87185.83185.831.25%893,177
Feb 6, 2026175.88183.93175.88183.53183.536.47%970,716
Feb 5, 2026174.00176.77169.85172.37172.37-2.71%996,210
Feb 4, 2026175.48182.41173.01177.18177.182.25%1,110,221
Feb 3, 2026171.64178.08169.69173.28173.281.36%862,823
Feb 2, 2026166.91173.00164.33170.96170.961.74%934,862
Jan 30, 2026167.33173.93167.12168.04168.04-1.16%1,088,451
Jan 29, 2026175.05175.48166.99170.01170.01-2.39%882,875
Jan 28, 2026170.51175.28170.43174.17174.172.18%873,068
Jan 27, 2026167.11171.15165.68170.45170.452.00%716,715
Jan 26, 2026173.09173.42161.40167.11167.11-3.41%1,842,699
Jan 23, 2026175.90177.00170.86173.01173.01-1.33%1,109,278
Jan 22, 2026177.94181.11172.85175.34175.341.91%1,705,404
Jan 21, 2026166.93174.63166.00172.06172.066.17%1,531,254
Jan 20, 2026156.21167.97155.44162.06162.060.75%1,138,969
Jan 16, 2026162.12162.12159.41160.85160.85-0.36%591,472
Jan 15, 2026163.18163.53159.37161.43161.430.73%955,011
Jan 14, 2026157.21160.66153.00160.26160.261.62%1,387,328
Jan 13, 2026157.44161.18156.24157.70157.700.70%867,453
Jan 12, 2026152.77157.09152.77156.60156.602.50%1,029,962
Jan 9, 2026151.32153.30148.44152.78152.782.68%1,014,804
Jan 8, 2026145.29151.00144.74148.79148.794.89%1,181,686
Jan 7, 2026145.63145.63141.16141.86141.86-2.35%682,404
Jan 6, 2026148.30148.40142.00145.27145.27-2.29%1,234,992
Jan 5, 2026143.00148.74142.26148.68148.685.37%962,702
Jan 2, 2026137.98141.99137.70141.10141.103.47%656,743
Dec 31, 2025137.70138.47136.25136.37136.37-1.08%622,936
Dec 30, 2025138.07138.72137.08137.86137.86-0.45%482,799
Dec 29, 2025139.39140.20137.76138.48138.48-1.48%797,250
Dec 26, 2025140.34141.10139.34140.56140.56-0.18%503,667
Dec 24, 2025139.78141.54139.78140.81140.810.67%405,854
Dec 23, 2025139.71140.89137.64139.87139.87-0.13%928,791
Dec 22, 2025139.95141.16137.60140.05140.050.80%1,062,121
Dec 19, 2025142.00144.96137.31138.94138.941.42%3,549,040
Dec 18, 2025148.84149.80134.80136.99136.99-5.41%2,751,761
Dec 17, 2025154.90156.45143.82144.82144.82-6.78%1,736,192
Dec 16, 2025158.42159.52154.03155.36155.36-1.94%534,435
Dec 15, 2025162.91162.91157.20158.43158.43-1.44%710,207
Dec 12, 2025167.49167.95158.14160.75160.75-4.12%911,237
Dec 11, 2025165.61168.12164.42167.65167.650.65%474,917
Dec 10, 2025161.14167.73160.02166.57166.574.03%772,725
Dec 9, 2025163.49163.63160.01160.11160.11-2.40%776,449
Dec 8, 2025166.50168.00163.27164.04164.041.05%707,398
Dec 5, 2025162.70165.50162.28162.33162.33-0.56%763,930
Dec 4, 2025159.00165.83157.07163.24163.242.56%721,214
Dec 3, 2025154.94159.59154.77159.17159.172.49%827,359