5 DAY PERFORMANCE
+17.19%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
+13.78%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
+38.82%
Generac Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $132.50 | $131.27 (-0.93%) | $133.52 | $130.00 | 682,404 | $7.77 B |
| 03/11/2025 | $131.47 | $131.34 (-0.1%) | $133.51 | $128.90 | 936,659 | $7.77 B |
| 03/10/2025 | $134.82 | $131.40 (-2.54%) | $136.81 | $130.43 | 1.07 M | $7.77 B |
| 03/07/2025 | $130.36 | $136.58 (4.77%) | $137.57 | $130.15 | 1.31 M | $8.07 B |
| 03/06/2025 | $128.28 | $130.89 (2.03%) | $132.89 | $127.24 | 872,608 | $7.74 B |
| 03/05/2025 | $129.05 | $130.07 (0.79%) | $131.59 | $127.91 | 872,419 | $7.69 B |
| 03/04/2025 | $129.14 | $127.72 (-1.1%) | $130.88 | $126.71 | 1.38 M | $7.55 B |
| 03/03/2025 | $136.68 | $130.88 (-4.24%) | $137.26 | $130.05 | 853,000 | $7.74 B |
| 02/28/2025 | $136.42 | $136.15 (-0.2%) | $137.54 | $134.04 | 732,642 | $8.05 B |
| 02/27/2025 | $139.81 | $136.24 (-2.55%) | $140.05 | $135.78 | 790,207 | $8.05 B |
| 02/26/2025 | $140.28 | $139.14 (-0.81%) | $141.22 | $138.34 | 487,310 | $8.23 B |
| 02/25/2025 | $138.05 | $138.78 (0.53%) | $139.67 | $136.63 | 572,677 | $8.20 B |
| 02/24/2025 | $138.60 | $138.43 (-0.12%) | $140.62 | $136.96 | 642,100 | $8.18 B |
| 02/21/2025 | $139.39 | $138.04 (-0.97%) | $139.39 | $136.32 | 850,438 | $8.16 B |
| 02/20/2025 | $142.20 | $138.57 (-2.55%) | $142.35 | $137.54 | 940,184 | $8.19 B |
| 02/19/2025 | $143.24 | $142.42 (-0.57%) | $143.68 | $140.68 | 1.01 M | $8.42 B |
| 02/18/2025 | $146.51 | $143.87 (-1.8%) | $148.00 | $142.57 | 949,985 | $8.51 B |
| 02/14/2025 | $148.66 | $146.85 (-1.22%) | $148.66 | $144.62 | 1.03 M | $8.68 B |
| 02/13/2025 | $152.38 | $146.83 (-3.64%) | $152.90 | $146.19 | 1.48 M | $8.68 B |
| 02/12/2025 | $142.39 | $152.45 (7.07%) | $155.14 | $139.30 | 2.80 M | $9.01 B |
| 02/11/2025 | $143.46 | $141.74 (-1.2%) | $143.68 | $139.20 | 1.48 M | $8.38 B |
| 02/10/2025 | $143.26 | $145.07 (1.26%) | $146.00 | $142.25 | 838,185 | $8.58 B |
| 02/07/2025 | $143.44 | $142.11 (-0.93%) | $143.75 | $140.87 | 610,325 | $8.45 B |
| 02/06/2025 | $142.07 | $142.71 (0.45%) | $144.44 | $141.25 | 695,640 | $8.49 B |
| 02/05/2025 | $143.17 | $142.20 (-0.68%) | $143.88 | $141.45 | 534,855 | $8.46 B |
| 02/04/2025 | $144.07 | $142.56 (-1.05%) | $145.83 | $141.60 | 955,100 | $8.48 B |
| 02/03/2025 | $145.15 | $144.58 (-0.39%) | $147.39 | $143.24 | 979,700 | $8.60 B |
| 01/31/2025 | $152.34 | $149.33 (-1.98%) | $153.99 | $149.21 | 630,978 | $8.88 B |
| 01/30/2025 | $149.73 | $152.25 (1.68%) | $152.84 | $149.61 | 888,297 | $9.06 B |
| 01/29/2025 | $149.70 | $148.12 (-1.06%) | $150.30 | $147.64 | 789,700 | $8.81 B |
| 01/28/2025 | $155.25 | $149.19 (-3.9%) | $155.50 | $144.52 | 1.43 M | $8.88 B |
| 01/27/2025 | $154.50 | $155.30 (0.52%) | $158.97 | $153.49 | 884,557 | $9.24 B |
| 01/24/2025 | $157.26 | $157.43 (0.11%) | $159.03 | $156.08 | 739,431 | $9.37 B |
| 01/23/2025 | $155.29 | $156.34 (0.68%) | $157.48 | $152.54 | 987,295 | $9.30 B |
| 01/22/2025 | $165.00 | $158.72 (-3.81%) | $165.24 | $156.79 | 680,644 | $9.44 B |
| 01/21/2025 | $163.64 | $164.06 (0.26%) | $165.41 | $161.20 | 550,800 | $9.76 B |
| 01/17/2025 | $161.86 | $161.24 (-0.38%) | $162.31 | $160.29 | 653,364 | $9.59 B |
| 01/16/2025 | $160.50 | $160.28 (-0.14%) | $162.00 | $159.65 | 604,130 | $9.54 B |
| 01/15/2025 | $164.08 | $160.14 (-2.4%) | $165.26 | $159.28 | 468,453 | $9.53 B |
| 01/14/2025 | $160.47 | $160.50 (0.02%) | $163.27 | $159.11 | 901,208 | $9.55 B |
| 01/13/2025 | $155.28 | $159.68 (2.83%) | $160.16 | $154.56 | 677,223 | $9.50 B |
| 01/10/2025 | $156.66 | $157.44 (0.5%) | $158.47 | $153.25 | 822,962 | $9.37 B |
| 01/08/2025 | $158.17 | $158.62 (0.28%) | $160.66 | $156.60 | 726,850 | $9.44 B |
| 01/07/2025 | $159.97 | $161.00 (0.64%) | $161.61 | $157.19 | 555,434 | $9.58 B |
| 01/06/2025 | $160.98 | $160.06 (-0.57%) | $162.17 | $159.04 | 659,872 | $9.52 B |
| 01/03/2025 | $158.05 | $158.88 (0.53%) | $159.02 | $156.08 | 584,310 | $9.45 B |
| 01/02/2025 | $157.50 | $157.00 (-0.32%) | $159.04 | $154.49 | 784,572 | $9.34 B |
| 12/31/2024 | $155.00 | $155.05 (0.03%) | $156.48 | $154.04 | 611,000 | $9.22 B |
| 12/30/2024 | $153.86 | $154.74 (0.57%) | $156.89 | $151.60 | 658,443 | $9.21 B |
| 12/27/2024 | $154.92 | $155.67 (0.48%) | $156.92 | $153.17 | 687,139 | $9.26 B |
| 12/26/2024 | $154.47 | $156.02 (1%) | $156.93 | $153.37 | 541,500 | $9.28 B |
| 12/24/2024 | $153.50 | $154.70 (0.78%) | $154.72 | $152.15 | 328,900 | $9.20 B |
| 12/23/2024 | $155.69 | $154.28 (-0.91%) | $156.65 | $153.35 | 552,743 | $9.18 B |
| 12/20/2024 | $154.58 | $156.26 (1.09%) | $158.42 | $154.02 | 1.43 M | $9.30 B |
| 12/19/2024 | $159.35 | $156.12 (-2.03%) | $160.79 | $155.87 | 813,580 | $9.29 B |
| 12/18/2024 | $166.14 | $157.79 (-5.03%) | $167.00 | $157.61 | 606,043 | $9.39 B |
| 12/17/2024 | $165.50 | $165.11 (-0.24%) | $166.78 | $164.01 | 500,787 | $9.82 B |
| 12/16/2024 | $167.46 | $167.17 (-0.17%) | $168.99 | $165.98 | 582,228 | $9.95 B |
| 12/13/2024 | $172.40 | $167.25 (-2.99%) | $172.40 | $165.16 | 1.04 M | $9.95 B |
| 12/12/2024 | $172.00 | $173.62 (0.94%) | $174.09 | $171.00 | 476,542 | $10.33 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.
