5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-23.37%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
+51.80%
1 YEAR PERFORMANCE
+6.36%
Generac Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $231.99 | $236.61 (1.99%) | $239.63 | $230.30 | 862.85 K | $13.82 B |
| 07/07/2026 | $248.46 | $235.80 (-5.1%) | $251.51 | $229.49 | 1.75 M | $13.77 B |
| 07/06/2026 | $256.00 | $257.81 (0.71%) | $264.99 | $256.00 | 505.89 K | $15.06 B |
| 07/02/2026 | $270.23 | $252.66 (-6.5%) | $273.04 | $248.65 | 1.36 M | $14.76 B |
| 07/01/2026 | $288.05 | $270.22 (-6.19%) | $289.41 | $269.19 | 1.02 M | $15.78 B |
| 06/30/2026 | $287.00 | $292.81 (2.02%) | $295.41 | $283.50 | 632.34 K | $17.10 B |
| 06/29/2026 | $278.93 | $283.81 (1.75%) | $284.03 | $268.56 | 995.09 K | $16.58 B |
| 06/26/2026 | $285.97 | $278.62 (-2.57%) | $287.19 | $276.26 | 1.20 M | $16.27 B |
| 06/25/2026 | $292.00 | $295.16 (1.08%) | $296.44 | $284.58 | 1.40 M | $17.24 B |
| 06/24/2026 | $271.32 | $284.14 (4.73%) | $287.67 | $270.15 | 811.80 K | $16.60 B |
| 06/23/2026 | $282.00 | $274.54 (-2.65%) | $283.84 | $272.02 | 1.18 M | $16.04 B |
| 06/22/2026 | $287.19 | $295.54 (2.91%) | $296.03 | $286.01 | 1.25 M | $17.26 B |
| 06/18/2026 | $273.71 | $279.15 (1.99%) | $289.00 | $273.51 | 1.54 M | $16.31 B |
| 06/17/2026 | $269.56 | $268.20 (-0.5%) | $279.27 | $266.56 | 576.93 K | $15.67 B |
| 06/16/2026 | $269.85 | $265.66 (-1.55%) | $273.00 | $264.98 | 795.90 K | $15.52 B |
| 06/15/2026 | $271.27 | $270.10 (-0.43%) | $274.00 | $267.25 | 857.15 K | $15.78 B |
| 06/12/2026 | $264.71 | $262.36 (-0.89%) | $264.71 | $255.69 | 520.07 K | $15.33 B |
| 06/11/2026 | $246.28 | $257.33 (4.49%) | $259.76 | $243.23 | 994.10 K | $15.03 B |
| 06/10/2026 | $257.74 | $239.11 (-7.23%) | $258.12 | $237.00 | 1.57 M | $13.97 B |
| 06/09/2026 | $268.00 | $260.99 (-2.62%) | $275.35 | $251.41 | 916.51 K | $15.25 B |
| 06/08/2026 | $267.05 | $265.89 (-0.43%) | $271.05 | $264.00 | 675.30 K | $15.53 B |
| 06/05/2026 | $272.26 | $261.54 (-3.94%) | $273.60 | $255.33 | 809.40 K | $15.28 B |
| 06/04/2026 | $274.84 | $278.14 (1.2%) | $282.21 | $273.00 | 499.74 K | $16.25 B |
| 06/03/2026 | $284.38 | $285.31 (0.33%) | $289.80 | $279.00 | 918.03 K | $16.67 B |
| 06/02/2026 | $290.00 | $284.58 (-1.87%) | $294.18 | $279.96 | 1.56 M | $16.62 B |
| 06/01/2026 | $272.18 | $269.26 (-1.07%) | $276.81 | $265.21 | 1.03 M | $15.73 B |
| 05/29/2026 | $278.97 | $277.91 (-0.38%) | $287.09 | $275.00 | 810.36 K | $16.23 B |
| 05/28/2026 | $280.27 | $279.45 (-0.29%) | $284.00 | $276.67 | 683.57 K | $16.32 B |
| 05/27/2026 | $272.89 | $280.53 (2.8%) | $280.85 | $268.05 | 714.35 K | $16.39 B |
| 05/26/2026 | $272.00 | $274.82 (1.04%) | $279.17 | $269.58 | 679.03 K | $16.05 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.
