5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+0.56%
1 YEAR PERFORMANCE
-6.23%
Graco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $83.24 | $82.86 (-0.46%) | $83.53 | $82.54 | 683.52 K | $13.73 B |
| 12/05/2025 | $83.18 | $83.47 (0.35%) | $84.25 | $82.54 | 592.90 K | $13.83 B |
| 12/04/2025 | $83.00 | $83.42 (0.51%) | $83.87 | $82.55 | 596.50 K | $13.83 B |
| 12/03/2025 | $82.87 | $82.99 (0.14%) | $83.23 | $82.44 | 687.31 K | $13.75 B |
| 12/02/2025 | $82.66 | $82.48 (-0.22%) | $82.96 | $81.85 | 694.70 K | $13.67 B |
| 12/01/2025 | $81.79 | $82.25 (0.56%) | $83.16 | $81.32 | 909.40 K | $13.63 B |
| 11/28/2025 | $82.81 | $82.44 (-0.45%) | $82.99 | $82.38 | 475.15 K | $13.66 B |
| 11/26/2025 | $82.56 | $82.31 (-0.3%) | $83.57 | $82.30 | 776.60 K | $13.64 B |
| 11/25/2025 | $81.44 | $82.87 (1.76%) | $83.02 | $81.16 | 709.80 K | $13.73 B |
| 11/24/2025 | $82.26 | $80.84 (-1.73%) | $82.41 | $80.82 | 1.92 M | $13.40 B |
| 11/21/2025 | $79.87 | $82.28 (3.02%) | $82.77 | $79.36 | 1.22 M | $13.64 B |
| 11/20/2025 | $80.35 | $79.68 (-0.83%) | $80.59 | $79.04 | 1.15 M | $13.21 B |
| 11/19/2025 | $79.20 | $79.36 (0.2%) | $79.72 | $78.88 | 864.10 K | $13.15 B |
| 11/18/2025 | $78.87 | $79.14 (0.34%) | $79.80 | $78.87 | 926.73 K | $13.12 B |
| 11/17/2025 | $80.12 | $79.28 (-1.05%) | $80.79 | $79.22 | 945.40 K | $13.14 B |
| 11/14/2025 | $80.81 | $80.15 (-0.82%) | $81.03 | $80.04 | 800.70 K | $13.28 B |
| 11/13/2025 | $82.42 | $81.18 (-1.5%) | $83.45 | $81.07 | 1.38 M | $13.45 B |
| 11/12/2025 | $81.97 | $82.53 (0.68%) | $82.94 | $81.65 | 1.19 M | $13.68 B |
| 11/11/2025 | $82.11 | $82.02 (-0.11%) | $82.46 | $81.62 | 689.02 K | $13.59 B |
| 11/10/2025 | $81.78 | $81.78 (0%) | $82.23 | $80.98 | 662.30 K | $13.55 B |
| 11/07/2025 | $80.91 | $81.65 (0.91%) | $81.84 | $80.50 | 571.80 K | $13.53 B |
| 11/06/2025 | $82.18 | $81.24 (-1.14%) | $82.98 | $81.17 | 678.10 K | $13.46 B |
| 11/05/2025 | $81.66 | $82.22 (0.69%) | $82.66 | $81.09 | 785.31 K | $13.63 B |
| 11/04/2025 | $81.30 | $81.68 (0.47%) | $81.96 | $80.71 | 892.60 K | $13.54 B |
| 11/03/2025 | $81.41 | $81.46 (0.06%) | $81.81 | $80.31 | 857.62 K | $13.50 B |
| 10/31/2025 | $80.22 | $81.77 (1.93%) | $81.97 | $80.05 | 2.26 M | $13.55 B |
| 10/30/2025 | $80.50 | $80.66 (0.2%) | $81.89 | $80.47 | 745.74 K | $13.37 B |
| 10/29/2025 | $81.02 | $80.80 (-0.27%) | $82.03 | $80.44 | 876.90 K | $13.39 B |
| 10/28/2025 | $82.35 | $81.39 (-1.17%) | $82.35 | $81.30 | 974.43 K | $13.49 B |
| 10/27/2025 | $82.68 | $81.95 (-0.88%) | $83.26 | $81.85 | 870.40 K | $13.58 B |
| 10/24/2025 | $82.07 | $82.40 (0.4%) | $82.68 | $81.05 | 1.25 M | $13.66 B |
| 10/23/2025 | $82.60 | $81.67 (-1.13%) | $82.70 | $79.67 | 1.42 M | $13.54 B |
| 10/22/2025 | $83.71 | $81.61 (-2.51%) | $83.78 | $81.30 | 1.10 M | $13.53 B |
| 10/21/2025 | $82.28 | $83.86 (1.92%) | $84.40 | $82.07 | 830.43 K | $13.90 B |
| 10/20/2025 | $82.41 | $82.34 (-0.08%) | $82.88 | $81.87 | 446.44 K | $13.65 B |
| 10/17/2025 | $81.44 | $82.30 (1.06%) | $82.36 | $81.39 | 676.71 K | $13.64 B |
| 10/16/2025 | $82.35 | $81.57 (-0.95%) | $82.66 | $81.13 | 534.50 K | $13.52 B |
| 10/15/2025 | $82.35 | $82.24 (-0.13%) | $82.82 | $81.33 | 818.30 K | $13.63 B |
| 10/14/2025 | $80.19 | $81.97 (2.22%) | $82.16 | $79.88 | 628.01 K | $13.59 B |
| 10/13/2025 | $80.94 | $81.02 (0.1%) | $81.56 | $80.66 | 789.80 K | $13.43 B |
| 10/10/2025 | $82.25 | $80.23 (-2.46%) | $82.38 | $79.98 | 1.00 M | $13.30 B |
| 10/09/2025 | $83.74 | $81.83 (-2.28%) | $83.92 | $81.54 | 1.01 M | $13.57 B |
| 10/08/2025 | $83.81 | $83.54 (-0.32%) | $83.88 | $83.23 | 580.40 K | $13.85 B |
| 10/07/2025 | $85.11 | $83.46 (-1.94%) | $85.11 | $83.33 | 501.90 K | $13.84 B |
| 10/06/2025 | $85.02 | $84.75 (-0.32%) | $85.26 | $84.27 | 408.20 K | $14.05 B |
| 10/03/2025 | $84.83 | $84.76 (-0.08%) | $85.44 | $84.61 | 618.07 K | $14.05 B |
| 10/02/2025 | $84.39 | $84.86 (0.56%) | $85.21 | $83.97 | 638.42 K | $14.07 B |
| 10/01/2025 | $84.61 | $84.53 (-0.09%) | $85.11 | $83.99 | 624.15 K | $14.01 B |
| 09/30/2025 | $84.32 | $84.96 (0.76%) | $85.09 | $84.24 | 515.90 K | $14.09 B |
| 09/29/2025 | $85.25 | $84.49 (-0.89%) | $85.49 | $84.28 | 455.80 K | $14.01 B |
| 09/26/2025 | $84.40 | $84.71 (0.37%) | $84.79 | $83.86 | 501.50 K | $14.04 B |
| 09/25/2025 | $83.86 | $84.04 (0.21%) | $84.24 | $83.55 | 808.21 K | $13.93 B |
| 09/24/2025 | $85.00 | $84.11 (-1.05%) | $85.51 | $84.09 | 695.85 K | $13.94 B |
| 09/23/2025 | $84.91 | $84.96 (0.06%) | $85.50 | $84.51 | 761.40 K | $14.09 B |
| 09/22/2025 | $84.46 | $84.46 (0%) | $84.84 | $83.65 | 630.90 K | $14.00 B |
| 09/19/2025 | $84.87 | $84.64 (-0.27%) | $85.02 | $84.30 | 1.89 M | $14.03 B |
| 09/18/2025 | $84.94 | $85.04 (0.12%) | $85.75 | $84.50 | 633.22 K | $14.10 B |
| 09/17/2025 | $84.89 | $84.80 (-0.11%) | $86.58 | $84.55 | 717.15 K | $14.06 B |
| 09/16/2025 | $84.61 | $84.75 (0.17%) | $84.99 | $84.26 | 933.00 K | $14.05 B |
| 09/15/2025 | $84.67 | $84.75 (0.09%) | $85.18 | $84.22 | 607.95 K | $14.05 B |
| 09/12/2025 | $85.62 | $84.44 (-1.38%) | $85.68 | $84.42 | 555.80 K | $14.00 B |
| 09/11/2025 | $84.93 | $86.06 (1.33%) | $86.19 | $84.52 | 648.74 K | $14.27 B |
| 09/10/2025 | $84.57 | $84.80 (0.27%) | $85.31 | $84.36 | 633.30 K | $14.06 B |
| 09/09/2025 | $85.84 | $84.77 (-1.25%) | $85.84 | $84.46 | 499.33 K | $14.05 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.
