Skip to main content
Generac Holdings Inc. (GNRC)
NYSE: GNRC · Real-Time Price · USD
278.62
-16.54 (-5.60%)
At close: Jun 26, 2026, 4:00 PM EDT
276.43
-2.19 (-0.79%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Generac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026285.97287.19276.26278.62278.62-5.60%1,096,669
Jun 25, 2026292.00296.44284.58295.16295.163.88%1,396,771
Jun 24, 2026271.32287.67270.15284.14284.143.50%806,487
Jun 23, 2026282.00283.84272.02274.54274.54-7.11%1,179,126
Jun 22, 2026287.19296.03286.01295.54295.545.87%1,247,202
Jun 18, 2026273.71289.00273.51279.15279.154.08%1,530,005
Jun 17, 2026269.56279.27266.56268.20268.200.96%576,337
Jun 16, 2026269.85273.00264.98265.66265.66-1.64%795,398
Jun 15, 2026271.27274.00267.25270.10270.102.95%807,669
Jun 12, 2026264.71264.71255.69262.36262.361.95%516,508
Jun 11, 2026246.28259.76243.23257.33257.337.62%991,958
Jun 10, 2026257.74258.12237.00239.11239.11-8.38%1,560,263
Jun 9, 2026268.00275.35251.41260.99260.99-1.84%913,121
Jun 8, 2026267.05271.05264.00265.89265.891.66%674,080
Jun 5, 2026272.26273.60255.33261.54261.54-5.97%808,207
Jun 4, 2026274.84282.21273.00278.14278.14-2.51%498,562
Jun 3, 2026284.38289.80279.00285.31285.310.26%907,840
Jun 2, 2026290.00294.18279.97284.58284.585.69%1,550,974
Jun 1, 2026272.18276.81265.21269.26269.26-3.11%1,033,269
May 29, 2026278.97287.09275.00277.91277.91-0.55%803,261
May 28, 2026280.27284.00276.67279.45279.45-0.38%680,951
May 27, 2026272.89280.85268.05280.53280.532.08%712,254
May 26, 2026272.00279.17269.58274.82274.821.73%671,972
May 22, 2026260.02272.00252.56270.14270.149.02%1,202,446
May 21, 2026243.73249.27240.05247.79247.791.06%655,015
May 20, 2026245.31247.36239.71245.19245.190.50%662,697
May 19, 2026247.67248.75238.18243.97243.97-3.59%940,092
May 18, 2026266.01266.19248.28253.05253.05-4.03%827,753
May 15, 2026270.22270.22260.48263.68263.68-4.63%972,379
May 14, 2026269.58276.80265.00276.49276.493.46%701,852
May 13, 2026273.36273.36263.72267.25267.25-0.87%603,035
May 12, 2026268.43270.50259.02269.59269.59-0.67%654,103
May 11, 2026268.52273.57264.46271.40271.400.74%572,888
May 8, 2026270.00272.40263.44269.41269.411.00%634,426
May 7, 2026268.82269.58260.57266.75266.75-0.25%1,063,550
May 6, 2026266.74269.26263.68267.42267.421.42%732,626
May 5, 2026259.83267.32258.47263.68263.682.57%744,243
May 4, 2026259.91259.91252.59257.07257.07-0.88%721,899
May 1, 2026260.02261.85253.81259.34259.340.04%848,523
Apr 30, 2026256.05259.60252.92259.23259.232.49%1,800,630
Apr 29, 2026243.77255.88238.00252.92252.9216.49%2,278,386
Apr 28, 2026216.49219.16211.19217.12217.12-1.44%1,189,513
Apr 27, 2026225.22227.50214.21220.30220.30-0.29%957,329
Apr 24, 2026220.65222.22217.44220.93220.931.17%652,858
Apr 23, 2026215.83219.57213.34218.38218.382.19%518,130
Apr 22, 2026218.47219.56212.36213.69213.69-0.07%497,936
Apr 21, 2026216.09219.99213.60213.85213.85-1.57%754,384
Apr 20, 2026211.35219.19211.30217.26217.262.43%648,042
Apr 17, 2026208.82216.32208.82212.10212.102.26%682,838
Apr 16, 2026204.00208.07201.00207.41207.411.47%569,585
Apr 15, 2026211.05212.00201.07204.40204.40-3.53%751,320
Apr 14, 2026206.62213.72204.26211.87211.873.27%832,047
Apr 13, 2026206.52207.20201.94205.16205.16-0.90%667,747
Apr 10, 2026208.98210.34206.90207.03207.03-0.15%431,612
Apr 9, 2026201.62208.93201.10207.34207.342.17%438,243
Apr 8, 2026200.00205.38199.53202.93202.936.19%823,915
Apr 7, 2026194.12194.32188.10191.10191.10-2.26%801,376
Apr 6, 2026193.94195.75190.82195.52195.520.74%435,654
Apr 2, 2026191.60199.94190.82194.09194.09-2.49%478,120
Apr 1, 2026199.81201.69196.50199.05199.051.90%897,321
Mar 31, 2026188.15196.48187.53195.33195.335.30%737,864
Mar 30, 2026196.50198.08184.41185.50185.50-4.58%1,075,320
Mar 27, 2026195.85199.09193.01194.40194.40-1.82%743,028
Mar 26, 2026203.40208.42196.73198.00198.00-3.49%1,348,071
Mar 25, 2026211.81211.98183.83205.16205.16-1.94%3,723,112
Mar 24, 2026200.09211.14199.85209.21209.213.65%779,344
Mar 23, 2026203.22210.78201.74201.85201.851.27%1,090,782
Mar 20, 2026199.98202.88195.68199.31199.31-0.77%1,588,083
Mar 19, 2026197.00202.23192.00200.85200.850.29%1,095,391
Mar 18, 2026204.34207.10199.15200.27200.27-2.39%829,401
Mar 17, 2026204.02206.46201.68205.18205.181.33%626,660
Mar 16, 2026203.91205.26200.91202.48202.480.97%846,530
Mar 13, 2026207.16210.00199.65200.53200.53-1.75%1,145,218
Mar 12, 2026205.19207.83200.13204.10204.10-4.01%1,090,876
Mar 11, 2026211.79215.19206.87212.62212.620.91%660,476
Mar 10, 2026207.76215.11207.54210.71210.711.74%681,471
Mar 9, 2026200.05207.99193.68207.11207.111.51%1,006,474
Mar 6, 2026212.33213.95202.55204.02204.02-6.76%956,472
Mar 5, 2026216.95227.30214.16218.81218.81-0.94%1,075,142
Mar 4, 2026224.07225.21217.45220.89220.89-0.14%741,220
Mar 3, 2026220.44224.22215.01221.21221.21-3.98%1,130,115
Mar 2, 2026220.70230.45217.47230.38230.382.22%865,546
Feb 27, 2026231.56233.22223.06225.37225.37-3.83%1,125,195
Feb 26, 2026236.55239.29230.33234.35234.35-0.94%783,685
Feb 25, 2026236.36241.09230.56236.58236.580.60%1,204,732
Feb 24, 2026224.26235.28222.94235.17235.173.39%1,125,963
Feb 23, 2026227.09228.60220.70227.45227.45-0.76%1,151,637
Feb 20, 2026227.00231.52224.95229.19229.190.76%1,131,327
Feb 19, 2026227.58231.17225.73227.47227.47-0.39%815,261
Feb 18, 2026232.66233.05224.38228.35228.35-2.19%1,577,187
Feb 17, 2026224.77236.00223.01233.46233.464.01%1,810,661
Feb 13, 2026215.63227.19213.21224.45224.454.04%2,861,245
Feb 12, 2026218.74229.16214.45215.73215.730.34%2,568,081
Feb 11, 2026192.00220.85190.00214.99214.9917.93%4,283,245
Feb 10, 2026185.89186.51182.00182.30182.30-1.90%1,481,965
Feb 9, 2026183.60186.00180.87185.83185.831.25%930,098
Feb 6, 2026175.88183.93175.88183.53183.536.47%995,938
Feb 5, 2026174.00176.77169.85172.37172.37-2.71%997,377
Feb 4, 2026175.48182.41173.01177.18177.182.25%1,110,942
Feb 3, 2026171.64178.08169.69173.28173.281.36%895,609