5 DAY PERFORMANCE
-23.16%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
+33.87%
YEAR-TO-DATE PERFORMANCE
+51.80%
1 YEAR PERFORMANCE
+60.39%
Generac Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $273.36 | $267.25 (-2.24%) | $273.36 | $263.72 | 592.93 K | $15.63 B |
| 05/12/2026 | $268.43 | $269.59 (0.43%) | $270.50 | $259.02 | 654.10 K | $15.75 B |
| 05/11/2026 | $268.52 | $271.40 (1.07%) | $273.57 | $264.46 | 572.89 K | $15.85 B |
| 05/08/2026 | $270.00 | $269.41 (-0.22%) | $272.40 | $263.44 | 634.43 K | $15.74 B |
| 05/07/2026 | $268.82 | $266.75 (-0.77%) | $269.58 | $260.57 | 1.06 M | $15.58 B |
| 05/06/2026 | $266.74 | $267.42 (0.25%) | $269.26 | $263.68 | 732.63 K | $15.62 B |
| 05/05/2026 | $259.83 | $263.68 (1.48%) | $267.32 | $258.47 | 744.24 K | $15.40 B |
| 05/04/2026 | $259.91 | $257.07 (-1.09%) | $259.91 | $252.59 | 721.90 K | $15.02 B |
| 05/01/2026 | $260.02 | $259.34 (-0.26%) | $261.85 | $253.81 | 848.52 K | $15.15 B |
| 04/30/2026 | $256.05 | $259.23 (1.24%) | $259.60 | $252.92 | 1.80 M | $15.14 B |
| 04/29/2026 | $243.77 | $252.92 (3.75%) | $255.88 | $238.00 | 2.28 M | $14.77 B |
| 04/28/2026 | $216.49 | $217.12 (0.29%) | $219.16 | $211.19 | 1.19 M | $12.68 B |
| 04/27/2026 | $225.22 | $220.30 (-2.18%) | $227.50 | $214.21 | 957.33 K | $12.87 B |
| 04/24/2026 | $220.65 | $220.93 (0.13%) | $222.22 | $217.44 | 652.86 K | $12.88 B |
| 04/23/2026 | $215.83 | $218.38 (1.18%) | $219.57 | $213.34 | 518.13 K | $12.73 B |
| 04/22/2026 | $218.47 | $213.69 (-2.19%) | $219.56 | $212.36 | 497.94 K | $12.46 B |
| 04/21/2026 | $216.09 | $213.85 (-1.04%) | $219.99 | $213.60 | 754.40 K | $12.47 B |
| 04/20/2026 | $211.35 | $217.26 (2.8%) | $219.19 | $211.30 | 648.04 K | $12.67 B |
| 04/17/2026 | $208.82 | $212.10 (1.57%) | $216.32 | $208.82 | 682.84 K | $12.36 B |
| 04/16/2026 | $204.00 | $207.41 (1.67%) | $208.07 | $201.00 | 569.59 K | $12.09 B |
| 04/15/2026 | $211.05 | $204.40 (-3.15%) | $212.00 | $201.07 | 751.32 K | $11.92 B |
| 04/14/2026 | $206.62 | $211.87 (2.54%) | $213.72 | $204.26 | 832.05 K | $12.35 B |
| 04/13/2026 | $206.52 | $205.16 (-0.66%) | $207.20 | $201.94 | 667.75 K | $11.96 B |
| 04/10/2026 | $208.98 | $207.03 (-0.93%) | $210.34 | $206.90 | 431.61 K | $12.07 B |
| 04/09/2026 | $201.62 | $207.34 (2.84%) | $208.93 | $201.10 | 438.24 K | $12.09 B |
| 04/08/2026 | $200.00 | $202.93 (1.47%) | $205.38 | $199.53 | 823.92 K | $11.83 B |
| 04/07/2026 | $194.12 | $191.10 (-1.56%) | $194.32 | $188.10 | 801.40 K | $11.14 B |
| 04/06/2026 | $193.94 | $195.52 (0.81%) | $195.75 | $190.82 | 435.65 K | $11.40 B |
| 04/02/2026 | $191.60 | $194.09 (1.3%) | $199.94 | $190.82 | 478.12 K | $11.31 B |
| 04/01/2026 | $199.81 | $199.05 (-0.38%) | $201.69 | $196.50 | 897.32 K | $11.60 B |
| 03/31/2026 | $188.15 | $195.33 (3.82%) | $196.48 | $187.53 | 737.90 K | $11.39 B |
| 03/30/2026 | $196.50 | $185.50 (-5.6%) | $198.08 | $184.41 | 1.08 M | $10.81 B |
| 03/27/2026 | $195.85 | $194.40 (-0.74%) | $199.09 | $193.01 | 743.03 K | $11.33 B |
| 03/26/2026 | $203.40 | $198.00 (-2.65%) | $208.42 | $196.73 | 1.35 M | $11.54 B |
| 03/25/2026 | $211.81 | $205.16 (-3.14%) | $211.98 | $183.83 | 3.72 M | $11.96 B |
| 03/24/2026 | $200.09 | $209.21 (4.56%) | $211.14 | $199.85 | 779.34 K | $12.20 B |
| 03/23/2026 | $203.22 | $201.85 (-0.67%) | $210.78 | $201.74 | 1.09 M | $11.77 B |
| 03/20/2026 | $199.98 | $199.31 (-0.34%) | $202.88 | $195.68 | 1.59 M | $11.62 B |
| 03/19/2026 | $197.00 | $200.85 (1.95%) | $202.23 | $192.00 | 1.10 M | $11.71 B |
| 03/18/2026 | $204.34 | $200.27 (-1.99%) | $207.10 | $199.15 | 829.40 K | $11.68 B |
| 03/17/2026 | $204.02 | $205.18 (0.57%) | $206.46 | $201.68 | 626.70 K | $11.96 B |
| 03/16/2026 | $203.91 | $202.48 (-0.7%) | $205.26 | $200.91 | 846.53 K | $11.80 B |
| 03/13/2026 | $207.16 | $200.53 (-3.2%) | $210.00 | $199.65 | 1.15 M | $11.69 B |
| 03/12/2026 | $205.19 | $204.10 (-0.53%) | $207.83 | $200.13 | 1.09 M | $11.90 B |
| 03/11/2026 | $211.79 | $212.62 (0.39%) | $215.19 | $206.87 | 660.48 K | $12.40 B |
| 03/10/2026 | $207.76 | $210.71 (1.42%) | $215.11 | $207.54 | 681.50 K | $12.28 B |
| 03/09/2026 | $200.05 | $207.11 (3.53%) | $207.99 | $193.68 | 1.01 M | $12.07 B |
| 03/06/2026 | $212.33 | $204.02 (-3.91%) | $213.95 | $202.55 | 956.47 K | $11.89 B |
| 03/05/2026 | $216.95 | $218.81 (0.86%) | $227.30 | $214.16 | 1.08 M | $12.76 B |
| 03/04/2026 | $224.07 | $220.89 (-1.42%) | $225.21 | $217.45 | 741.22 K | $12.88 B |
| 03/03/2026 | $220.44 | $221.21 (0.35%) | $224.22 | $215.01 | 1.13 M | $12.90 B |
| 03/02/2026 | $220.70 | $230.38 (4.39%) | $230.45 | $217.47 | 865.55 K | $13.43 B |
| 02/27/2026 | $231.56 | $225.37 (-2.67%) | $233.22 | $223.06 | 1.13 M | $13.14 B |
| 02/26/2026 | $236.55 | $234.35 (-0.93%) | $239.29 | $230.33 | 783.70 K | $13.66 B |
| 02/25/2026 | $236.36 | $236.58 (0.09%) | $241.09 | $230.56 | 1.20 M | $13.79 B |
| 02/24/2026 | $224.26 | $235.17 (4.86%) | $235.28 | $222.94 | 1.13 M | $13.71 B |
| 02/23/2026 | $227.09 | $227.45 (0.16%) | $228.60 | $220.70 | 1.15 M | $13.26 B |
| 02/20/2026 | $227.00 | $229.19 (0.96%) | $231.52 | $224.95 | 1.13 M | $13.36 B |
| 02/19/2026 | $227.58 | $227.47 (-0.05%) | $231.17 | $225.73 | 815.30 K | $13.26 B |
| 02/18/2026 | $232.66 | $228.35 (-1.85%) | $233.05 | $224.38 | 1.58 M | $13.31 B |
| 02/17/2026 | $224.77 | $233.46 (3.87%) | $236.00 | $223.01 | 1.81 M | $13.61 B |
| 02/13/2026 | $215.63 | $224.45 (4.09%) | $227.19 | $213.21 | 2.86 M | $13.08 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.
