5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
+11.01%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+51.80%
1 YEAR PERFORMANCE
+20.41%
Generac Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $225.00 | $226.73 (0.77%) | $226.73 | $225.00 | 36.89 K | |
| 10/08/2026 | $225.72 | $224.40 (-0.58%) | $228.78 | $217.19 | 1.76 M | $13.15 B |
| 10/07/2026 | $219.64 | $221.34 (0.77%) | $222.32 | $215.04 | 879.19 K | $12.97 B |
| 10/06/2026 | $216.37 | $223.62 (3.35%) | $227.15 | $215.47 | 1.03 M | $13.11 B |
| 10/05/2026 | $215.46 | $215.20 (-0.12%) | $216.36 | $211.29 | 931.71 K | $12.61 B |
| 10/02/2026 | $211.75 | $216.80 (2.38%) | $218.59 | $211.02 | 1.11 M | $12.71 B |
| 10/01/2026 | $206.00 | $207.91 (0.93%) | $209.20 | $201.95 | 984.77 K | $12.19 B |
| 09/30/2026 | $212.53 | $206.95 (-2.63%) | $214.00 | $205.77 | 819.57 K | $12.13 B |
| 09/29/2026 | $207.90 | $212.22 (2.08%) | $212.41 | $205.25 | 1.28 M | $12.44 B |
| 09/28/2026 | $207.41 | $205.21 (-1.06%) | $208.36 | $200.71 | 961.87 K | $12.03 B |
| 09/25/2026 | $200.03 | $208.14 (4.05%) | $208.90 | $199.84 | 1.18 M | $12.20 B |
| 09/24/2026 | $195.10 | $198.05 (1.51%) | $199.50 | $193.96 | 870.96 K | $11.61 B |
| 09/23/2026 | $204.39 | $199.42 (-2.43%) | $206.29 | $198.78 | 1.12 M | $11.69 B |
| 09/22/2026 | $204.63 | $206.17 (0.75%) | $208.69 | $201.29 | 1.50 M | $12.08 B |
| 09/21/2026 | $210.00 | $204.96 (-2.4%) | $212.46 | $203.98 | 1.62 M | $12.01 B |
| 09/18/2026 | $209.52 | $207.44 (-0.99%) | $214.85 | $201.58 | 3.05 M | $12.16 B |
| 09/17/2026 | $229.50 | $207.23 (-9.7%) | $231.89 | $202.26 | 8.05 M | $12.15 B |
| 09/16/2026 | $177.16 | $175.11 (-1.16%) | $179.51 | $173.25 | 1.66 M | $10.26 B |
| 09/15/2026 | $179.43 | $175.03 (-2.45%) | $180.00 | $173.84 | 619.39 K | $10.26 B |
| 09/14/2026 | $179.64 | $176.98 (-1.48%) | $179.68 | $174.38 | 1.21 M | $10.37 B |
| 09/11/2026 | $184.86 | $186.99 (1.15%) | $189.42 | $184.01 | 568.76 K | $10.96 B |
| 09/10/2026 | $183.27 | $181.67 (-0.87%) | $184.40 | $181.01 | 656.55 K | $10.65 B |
| 09/09/2026 | $188.78 | $186.48 (-1.22%) | $192.00 | $186.01 | 570.38 K | $10.93 B |
| 09/08/2026 | $188.27 | $190.21 (1.03%) | $193.31 | $186.31 | 750.58 K | $11.15 B |
| 09/04/2026 | $183.83 | $187.35 (1.91%) | $187.65 | $183.82 | 605.79 K | $10.98 B |
| 09/03/2026 | $180.93 | $183.02 (1.16%) | $183.02 | $179.04 | 986.14 K | $10.73 B |
| 09/02/2026 | $181.69 | $180.76 (-0.51%) | $183.78 | $178.31 | 782.53 K | $10.60 B |
| 09/01/2026 | $182.21 | $181.42 (-0.43%) | $184.24 | $178.19 | 948.95 K | $10.63 B |
| 08/31/2026 | $184.09 | $185.38 (0.7%) | $186.50 | $183.00 | 1.07 M | $10.87 B |
| 08/28/2026 | $198.65 | $183.80 (-7.48%) | $199.00 | $183.60 | 2.43 M | $10.77 B |
| 08/27/2026 | $209.77 | $197.29 (-5.95%) | $209.81 | $190.56 | 2.35 M | $11.56 B |
| 08/26/2026 | $203.00 | $206.62 (1.78%) | $209.10 | $203.00 | 523.53 K | $12.11 B |
| 08/25/2026 | $208.44 | $201.78 (-3.2%) | $208.44 | $201.28 | 597.44 K | $11.83 B |
| 08/24/2026 | $203.34 | $203.56 (0.11%) | $204.50 | $199.00 | 890.80 K | $11.93 B |
| 08/21/2026 | $209.55 | $205.98 (-1.7%) | $212.14 | $203.93 | 751.40 K | $12.07 B |
| 08/20/2026 | $207.21 | $206.75 (-0.22%) | $210.59 | $204.39 | 746.12 K | $12.12 B |
| 08/19/2026 | $212.60 | $210.81 (-0.84%) | $212.60 | $203.08 | 911.75 K | $12.36 B |
| 08/18/2026 | $214.60 | $211.56 (-1.42%) | $216.22 | $211.12 | 855.15 K | $12.40 B |
| 08/17/2026 | $220.31 | $221.25 (0.43%) | $223.04 | $218.96 | 617.28 K | $12.97 B |
| 08/14/2026 | $216.57 | $219.30 (1.26%) | $221.09 | $215.00 | 607.81 K | $12.85 B |
| 08/13/2026 | $221.71 | $216.66 (-2.28%) | $225.34 | $215.00 | 1.12 M | $12.70 B |
| 08/12/2026 | $222.90 | $221.90 (-0.45%) | $224.60 | $218.70 | 979.90 K | $13.01 B |
| 08/11/2026 | $209.28 | $215.86 (3.14%) | $218.09 | $209.12 | 858.84 K | $12.65 B |
| 08/10/2026 | $213.70 | $206.09 (-3.56%) | $214.89 | $206.08 | 630.50 K | $12.08 B |
| 08/07/2026 | $214.00 | $212.22 (-0.83%) | $216.91 | $210.58 | 664.01 K | $12.44 B |
| 08/06/2026 | $214.91 | $211.18 (-1.74%) | $222.88 | $210.06 | 1.06 M | $12.38 B |
| 08/05/2026 | $218.39 | $217.41 (-0.45%) | $226.00 | $217.37 | 1.57 M | $12.74 B |
| 08/04/2026 | $210.01 | $218.63 (4.1%) | $219.96 | $206.22 | 1.68 M | $12.82 B |
| 08/03/2026 | $195.27 | $201.21 (3.04%) | $205.79 | $193.70 | 1.54 M | $11.79 B |
| 07/31/2026 | $197.44 | $197.11 (-0.17%) | $202.90 | $190.27 | 1.53 M | $11.55 B |
| 07/30/2026 | $201.33 | $191.91 (-4.68%) | $205.48 | $189.81 | 2.03 M | $11.25 B |
| 07/29/2026 | $210.00 | $195.19 (-7.05%) | $210.00 | $191.76 | 2.73 M | $11.44 B |
| 07/28/2026 | $194.58 | $195.60 (0.52%) | $196.42 | $187.55 | 1.86 M | $11.47 B |
| 07/27/2026 | $204.39 | $197.54 (-3.35%) | $207.27 | $192.95 | 1.41 M | $11.58 B |
| 07/24/2026 | $209.39 | $202.01 (-3.52%) | $210.40 | $197.51 | 1.07 M | $11.80 B |
| 07/23/2026 | $210.33 | $210.50 (0.08%) | $216.50 | $206.91 | 718.04 K | $12.30 B |
| 07/22/2026 | $212.12 | $213.42 (0.61%) | $216.85 | $212.12 | 560.30 K | $12.47 B |
| 07/21/2026 | $217.74 | $215.61 (-0.98%) | $218.99 | $212.14 | 762.99 K | $12.59 B |
| 07/20/2026 | $218.02 | $213.25 (-2.19%) | $218.70 | $212.10 | 575.73 K | $12.46 B |
| 07/17/2026 | $209.26 | $214.91 (2.7%) | $219.10 | $206.30 | 958.73 K | $12.55 B |
| 07/16/2026 | $218.78 | $215.38 (-1.55%) | $223.00 | $215.06 | 1.06 M | $12.58 B |
| 07/15/2026 | $227.00 | $226.58 (-0.19%) | $229.33 | $218.47 | 1.41 M | $13.24 B |
| 07/14/2026 | $233.37 | $225.12 (-3.54%) | $233.39 | $223.73 | 767.97 K | $13.15 B |
| 07/13/2026 | $229.38 | $226.95 (-1.06%) | $233.00 | $224.82 | 731.01 K | $13.26 B |
| 07/10/2026 | $233.27 | $233.94 (0.29%) | $236.67 | $232.63 | 750.54 K | $13.66 B |
| 07/09/2026 | $243.41 | $235.86 (-3.1%) | $244.00 | $235.70 | 515.64 K | $13.78 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.
