5 DAY PERFORMANCE
+6.99%
1 MONTH PERFORMANCE
+11.28%
3 MONTH PERFORMANCE
+16.98%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
+7.93%
1 YEAR PERFORMANCE
+1.31%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $82.20 | $80.64 (-1.9%) | $82.44 | $80.50 | 1.71 M | $13.34 B |
| 08/20/2026 | $82.15 | $81.71 (-0.54%) | $82.94 | $81.51 | 1.86 M | $13.52 B |
| 08/19/2026 | $81.35 | $82.69 (1.65%) | $82.70 | $80.77 | 1.47 M | $13.68 B |
| 08/18/2026 | $82.04 | $81.01 (-1.26%) | $82.27 | $80.69 | 922.60 K | $13.40 B |
| 08/17/2026 | $81.53 | $81.55 (0.02%) | $82.03 | $81.26 | 1.30 M | $13.49 B |
| 08/14/2026 | $82.09 | $81.94 (-0.18%) | $82.24 | $81.13 | 1.08 M | $13.56 B |
| 08/13/2026 | $82.73 | $82.26 (-0.57%) | $82.88 | $80.68 | 1.61 M | $13.61 B |
| 08/12/2026 | $83.18 | $82.49 (-0.83%) | $83.58 | $81.52 | 1.25 M | $13.65 B |
| 08/11/2026 | $83.29 | $83.53 (0.29%) | $84.30 | $83.29 | 1.17 M | $13.82 B |
| 08/10/2026 | $83.10 | $83.38 (0.34%) | $83.39 | $82.61 | 1.50 M | $13.79 B |
| 08/07/2026 | $82.81 | $83.54 (0.88%) | $83.96 | $82.52 | 1.32 M | $13.82 B |
| 08/06/2026 | $83.00 | $83.05 (0.06%) | $83.41 | $82.45 | 1.14 M | $13.74 B |
| 08/05/2026 | $82.50 | $82.50 (0%) | $82.63 | $81.73 | 1.16 M | $13.65 B |
| 08/04/2026 | $80.47 | $82.31 (2.29%) | $82.42 | $79.53 | 1.20 M | $13.62 B |
| 08/03/2026 | $80.12 | $80.30 (0.22%) | $80.95 | $79.66 | 1.19 M | $13.29 B |
| 07/31/2026 | $79.71 | $79.38 (-0.41%) | $79.92 | $79.01 | 1.84 M | $13.13 B |
| 07/30/2026 | $81.00 | $79.99 (-1.25%) | $81.65 | $79.07 | 1.41 M | $13.23 B |
| 07/29/2026 | $81.57 | $81.21 (-0.44%) | $82.20 | $80.83 | 1.63 M | $13.44 B |
| 07/28/2026 | $81.24 | $82.26 (1.26%) | $83.41 | $80.54 | 1.79 M | $13.61 B |
| 07/27/2026 | $79.64 | $80.44 (1%) | $80.51 | $79.10 | 1.37 M | $13.31 B |
| 07/24/2026 | $78.66 | $79.50 (1.07%) | $80.65 | $78.66 | 2.12 M | $13.15 B |
| 07/23/2026 | $76.03 | $77.75 (2.26%) | $78.33 | $75.04 | 2.72 M | $12.86 B |
| 07/22/2026 | $73.46 | $73.88 (0.57%) | $74.19 | $73.46 | 1.33 M | $12.22 B |
| 07/21/2026 | $73.64 | $73.13 (-0.69%) | $74.20 | $73.02 | 2.34 M | $12.10 B |
| 07/20/2026 | $74.40 | $73.63 (-1.03%) | $74.49 | $73.28 | 1.26 M | $12.18 B |
| 07/17/2026 | $75.85 | $74.59 (-1.66%) | $76.72 | $74.53 | 1.19 M | $12.34 B |
| 07/16/2026 | $73.41 | $76.17 (3.76%) | $76.26 | $73.41 | 1.47 M | $12.60 B |
| 07/15/2026 | $73.63 | $73.50 (-0.18%) | $74.11 | $73.17 | 1.06 M | $12.16 B |
| 07/14/2026 | $74.54 | $73.81 (-0.98%) | $74.76 | $73.62 | 993.40 K | $12.21 B |
| 07/13/2026 | $74.16 | $73.92 (-0.32%) | $74.91 | $73.64 | 1.07 M | $12.23 B |
| 07/10/2026 | $73.25 | $74.00 (1.02%) | $74.51 | $73.25 | 825.70 K | $12.24 B |
| 07/09/2026 | $72.64 | $73.19 (0.76%) | $74.04 | $72.51 | 1.46 M | $12.11 B |
| 07/08/2026 | $74.52 | $73.23 (-1.73%) | $74.65 | $73.03 | 1.26 M | $12.12 B |
| 07/07/2026 | $75.82 | $75.20 (-0.82%) | $75.90 | $74.55 | 1.17 M | $12.44 B |
| 07/06/2026 | $75.07 | $75.67 (0.8%) | $75.78 | $74.60 | 1.28 M | $12.52 B |
| 07/02/2026 | $75.21 | $75.24 (0.04%) | $75.40 | $74.50 | 1.30 M | $12.45 B |
| 07/01/2026 | $75.79 | $74.82 (-1.28%) | $76.06 | $74.58 | 1.41 M | $12.38 B |
| 06/30/2026 | $75.91 | $75.61 (-0.4%) | $75.97 | $75.20 | 1.55 M | $12.51 B |
| 06/29/2026 | $76.06 | $75.77 (-0.38%) | $76.27 | $74.97 | 1.08 M | $12.54 B |
| 06/26/2026 | $76.00 | $76.42 (0.55%) | $76.52 | $75.43 | 1.72 M | $12.64 B |
| 06/25/2026 | $75.27 | $75.94 (0.89%) | $76.86 | $75.07 | 1.94 M | $12.56 B |
| 06/24/2026 | $74.02 | $75.00 (1.32%) | $75.54 | $73.15 | 1.69 M | $12.41 B |
| 06/23/2026 | $74.91 | $74.16 (-1%) | $75.61 | $74.15 | 1.06 M | $12.27 B |
| 06/22/2026 | $75.78 | $75.51 (-0.36%) | $76.21 | $74.94 | 1.46 M | $12.49 B |
| 06/18/2026 | $76.01 | $76.03 (0.03%) | $76.80 | $75.72 | 2.31 M | $12.58 B |
| 06/17/2026 | $76.04 | $75.27 (-1.01%) | $77.11 | $74.96 | 1.41 M | $12.45 B |
| 06/16/2026 | $75.42 | $76.27 (1.13%) | $76.34 | $75.42 | 1.14 M | $12.62 B |
| 06/15/2026 | $75.59 | $75.15 (-0.58%) | $75.86 | $74.99 | 1.16 M | $12.43 B |
| 06/12/2026 | $74.72 | $74.60 (-0.16%) | $74.93 | $73.99 | 1.01 M | $12.34 B |
| 06/11/2026 | $73.89 | $74.12 (0.31%) | $74.67 | $73.28 | 1.79 M | $12.26 B |
| 06/10/2026 | $75.73 | $73.47 (-2.98%) | $75.80 | $73.26 | 1.20 M | $12.16 B |
| 06/09/2026 | $74.40 | $75.86 (1.96%) | $75.99 | $74.38 | 1.10 M | $12.55 B |
| 06/08/2026 | $73.87 | $74.16 (0.39%) | $74.98 | $73.86 | 1.30 M | $12.27 B |
| 06/05/2026 | $74.26 | $74.34 (0.11%) | $74.86 | $73.99 | 1.22 M | $12.30 B |
| 06/04/2026 | $74.77 | $74.31 (-0.62%) | $75.20 | $73.78 | 1.40 M | $12.29 B |
| 06/03/2026 | $73.75 | $73.79 (0.05%) | $74.62 | $73.48 | 1.18 M | $12.21 B |
| 06/02/2026 | $74.05 | $74.05 (0%) | $74.60 | $73.64 | 1.31 M | $12.25 B |
| 06/01/2026 | $74.72 | $73.96 (-1.02%) | $75.75 | $73.56 | 1.06 M | $12.24 B |
| 05/29/2026 | $75.59 | $75.45 (-0.19%) | $75.97 | $75.17 | 2.64 M | $12.48 B |
| 05/28/2026 | $75.18 | $75.82 (0.85%) | $75.82 | $74.44 | 1.69 M | $12.54 B |
| 05/27/2026 | $76.47 | $76.02 (-0.59%) | $77.27 | $75.87 | 1.27 M | $12.58 B |
| 05/26/2026 | $75.76 | $76.33 (0.75%) | $76.41 | $75.53 | 1.28 M | $12.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
