5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+29.53%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
-7.52%
Generac Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $162.70 | $162.33 (-0.23%) | $165.50 | $162.28 | 763.93 K | $9.46 B |
| 12/04/2025 | $159.00 | $163.24 (2.67%) | $165.83 | $157.07 | 721.21 K | $9.51 B |
| 12/03/2025 | $154.94 | $159.17 (2.73%) | $159.59 | $154.77 | 827.36 K | $9.27 B |
| 12/02/2025 | $150.53 | $155.31 (3.18%) | $158.40 | $147.61 | 1.39 M | $9.05 B |
| 12/01/2025 | $148.27 | $149.22 (0.64%) | $151.75 | $148.00 | 510.45 K | $8.69 B |
| 11/28/2025 | $149.49 | $151.63 (1.43%) | $152.38 | $148.94 | 294.13 K | $8.83 B |
| 11/26/2025 | $148.13 | $148.82 (0.47%) | $150.60 | $148.13 | 559.56 K | $8.67 B |
| 11/25/2025 | $145.81 | $148.56 (1.89%) | $149.59 | $143.61 | 806.21 K | $8.66 B |
| 11/24/2025 | $146.55 | $144.73 (-1.24%) | $148.16 | $143.90 | 768.30 K | $8.43 B |
| 11/21/2025 | $140.55 | $146.04 (3.91%) | $148.85 | $139.32 | 1.35 M | $8.51 B |
| 11/20/2025 | $152.20 | $140.22 (-7.87%) | $155.00 | $139.80 | 1.33 M | $8.17 B |
| 11/19/2025 | $143.82 | $147.26 (2.39%) | $148.18 | $143.23 | 1.07 M | $8.58 B |
| 11/18/2025 | $139.11 | $142.46 (2.41%) | $144.53 | $137.60 | 1.57 M | $8.30 B |
| 11/17/2025 | $150.03 | $140.51 (-6.35%) | $150.39 | $138.93 | 1.68 M | $8.19 B |
| 11/14/2025 | $150.91 | $151.21 (0.2%) | $153.14 | $149.76 | 1.28 M | $8.81 B |
| 11/13/2025 | $160.70 | $154.63 (-3.78%) | $163.93 | $154.63 | 1.33 M | $9.01 B |
| 11/12/2025 | $158.81 | $162.42 (2.27%) | $163.85 | $157.60 | 1.13 M | $9.46 B |
| 11/11/2025 | $156.26 | $157.92 (1.06%) | $160.97 | $154.77 | 1.28 M | $9.20 B |
| 11/10/2025 | $158.00 | $156.64 (-0.86%) | $159.35 | $154.00 | 1.48 M | $9.13 B |
| 11/07/2025 | $150.55 | $155.29 (3.15%) | $156.15 | $149.86 | 1.22 M | $9.05 B |
| 11/06/2025 | $158.00 | $153.79 (-2.66%) | $158.68 | $153.27 | 1.24 M | $8.96 B |
| 11/05/2025 | $156.53 | $159.18 (1.69%) | $161.26 | $156.00 | 897.19 K | $9.27 B |
| 11/04/2025 | $161.07 | $156.59 (-2.78%) | $163.12 | $156.33 | 1.43 M | $9.12 B |
| 11/03/2025 | $166.43 | $163.75 (-1.61%) | $167.84 | $161.87 | 1.28 M | $9.54 B |
| 10/31/2025 | $166.87 | $168.02 (0.69%) | $171.51 | $165.99 | 1.41 M | $9.79 B |
| 10/30/2025 | $178.56 | $165.78 (-7.16%) | $181.02 | $164.02 | 2.53 M | $9.66 B |
| 10/29/2025 | $169.40 | $180.86 (6.77%) | $200.60 | $167.30 | 5.02 M | $10.60 B |
| 10/28/2025 | $191.36 | $190.15 (-0.63%) | $191.51 | $187.19 | 1.58 M | $11.14 B |
| 10/27/2025 | $194.50 | $190.41 (-2.1%) | $194.89 | $188.72 | 918.32 K | $11.16 B |
| 10/24/2025 | $192.71 | $191.95 (-0.39%) | $195.20 | $190.91 | 816.19 K | $11.28 B |
| 10/23/2025 | $183.10 | $189.04 (3.24%) | $191.11 | $181.70 | 807.46 K | $11.11 B |
| 10/22/2025 | $193.00 | $183.09 (-5.13%) | $193.63 | $180.32 | 1.07 M | $10.76 B |
| 10/21/2025 | $193.74 | $192.50 (-0.64%) | $195.97 | $190.50 | 1.03 M | $11.31 B |
| 10/20/2025 | $193.00 | $195.77 (1.44%) | $196.92 | $192.46 | 679.42 K | $11.51 B |
| 10/17/2025 | $190.86 | $190.49 (-0.19%) | $193.03 | $188.12 | 703.63 K | $11.20 B |
| 10/16/2025 | $193.38 | $192.64 (-0.38%) | $194.10 | $188.76 | 1.07 M | $11.32 B |
| 10/15/2025 | $186.93 | $191.67 (2.54%) | $196.50 | $186.22 | 1.86 M | $11.26 B |
| 10/14/2025 | $171.27 | $183.82 (7.33%) | $184.61 | $170.52 | 1.42 M | $10.80 B |
| 10/13/2025 | $172.51 | $174.12 (0.93%) | $174.63 | $171.47 | 698.31 K | $10.23 B |
| 10/10/2025 | $173.49 | $170.08 (-1.97%) | $178.69 | $170.08 | 1.87 M | $10.00 B |
| 10/09/2025 | $169.69 | $171.92 (1.31%) | $171.97 | $168.15 | 887.34 K | $10.10 B |
| 10/08/2025 | $167.73 | $171.33 (2.15%) | $171.42 | $166.47 | 967.07 K | $10.07 B |
| 10/07/2025 | $164.43 | $166.95 (1.53%) | $167.12 | $163.74 | 633.80 K | $9.81 B |
| 10/06/2025 | $167.53 | $164.13 (-2.03%) | $167.53 | $162.59 | 725.66 K | $9.65 B |
| 10/03/2025 | $170.00 | $165.67 (-2.55%) | $170.00 | $163.69 | 841.80 K | $9.74 B |
| 10/02/2025 | $168.26 | $169.99 (1.03%) | $170.52 | $167.03 | 533.16 K | $9.99 B |
| 10/01/2025 | $167.42 | $167.89 (0.28%) | $168.77 | $165.12 | 632.63 K | $9.87 B |
| 09/30/2025 | $166.28 | $167.40 (0.67%) | $168.65 | $166.13 | 774.11 K | $9.84 B |
| 09/29/2025 | $169.14 | $165.82 (-1.96%) | $169.14 | $164.81 | 875.14 K | $9.75 B |
| 09/26/2025 | $164.36 | $168.27 (2.38%) | $168.83 | $162.89 | 1.04 M | $9.89 B |
| 09/25/2025 | $163.62 | $164.26 (0.39%) | $165.51 | $161.68 | 1.28 M | $9.65 B |
| 09/24/2025 | $167.81 | $167.36 (-0.27%) | $172.61 | $166.78 | 1.36 M | $9.84 B |
| 09/23/2025 | $186.79 | $166.77 (-10.72%) | $187.81 | $166.17 | 2.32 M | $9.80 B |
| 09/22/2025 | $181.75 | $185.86 (2.26%) | $186.19 | $180.59 | 1.30 M | $10.92 B |
| 09/19/2025 | $182.96 | $182.28 (-0.37%) | $184.00 | $180.24 | 1.59 M | $10.71 B |
| 09/18/2025 | $182.55 | $184.04 (0.82%) | $184.46 | $180.90 | 848.98 K | $10.82 B |
| 09/17/2025 | $183.99 | $181.29 (-1.47%) | $184.93 | $179.55 | 692.10 K | $10.65 B |
| 09/16/2025 | $185.81 | $183.61 (-1.18%) | $186.48 | $180.91 | 894.67 K | $10.79 B |
| 09/15/2025 | $185.90 | $185.71 (-0.1%) | $187.61 | $183.55 | 756.30 K | $10.91 B |
| 09/12/2025 | $187.67 | $184.39 (-1.75%) | $189.05 | $184.34 | 697.92 K | $10.84 B |
| 09/11/2025 | $185.34 | $187.86 (1.36%) | $192.72 | $184.85 | 1.43 M | $11.04 B |
| 09/10/2025 | $183.09 | $185.01 (1.05%) | $186.22 | $182.98 | 813.35 K | $10.87 B |
| 09/09/2025 | $183.98 | $181.80 (-1.18%) | $184.57 | $179.69 | 763.83 K | $10.68 B |
| 09/08/2025 | $181.22 | $183.97 (1.52%) | $185.37 | $179.80 | 894.46 K | $10.81 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.
