Generac Holdings Inc (GNRC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 214.00 | 216.91 | 210.58 | 212.22 | +0.49% | 663,907 |
| 2026-08-06 | 214.91 | 222.88 | 210.06 | 211.18 | -2.87% | 1,061,220 |
| 2026-08-05 | 218.39 | 226.00 | 217.37 | 217.41 | -0.56% | 1,568,987 |
| 2026-08-04 | 210.01 | 219.96 | 206.22 | 218.63 | +8.66% | 1,682,804 |
| 2026-08-03 | 195.27 | 205.79 | 193.70 | 201.21 | +2.08% | 1,536,238 |
| 2026-07-31 | 197.44 | 202.90 | 190.27 | 197.11 | +2.71% | 1,527,885 |
| 2026-07-30 | 201.33 | 205.48 | 189.81 | 191.91 | -1.68% | 2,026,662 |
| 2026-07-29 | 210.00 | 210.00 | 191.75 | 195.19 | -0.21% | 2,729,017 |
| 2026-07-28 | 194.58 | 196.42 | 187.55 | 195.60 | -0.98% | 1,859,430 |
| 2026-07-27 | 204.39 | 207.27 | 192.95 | 197.54 | -2.21% | 1,405,006 |
| 2026-07-24 | 209.39 | 210.40 | 197.51 | 202.01 | -4.03% | 1,072,391 |
| 2026-07-23 | 210.33 | 216.50 | 206.91 | 210.50 | -1.37% | 718,042 |
| 2026-07-22 | 212.12 | 216.85 | 212.12 | 213.42 | -1.02% | 560,303 |
| 2026-07-21 | 217.74 | 218.99 | 212.14 | 215.61 | +1.11% | 762,985 |
| 2026-07-20 | 218.02 | 218.70 | 212.10 | 213.25 | -0.77% | 575,726 |
| 2026-07-17 | 209.26 | 219.10 | 206.30 | 214.91 | -0.22% | 958,728 |
| 2026-07-16 | 218.78 | 223.00 | 215.06 | 215.38 | -4.94% | 1,060,822 |
| 2026-07-15 | 227.00 | 229.33 | 218.47 | 226.58 | +0.65% | 1,412,338 |
| 2026-07-14 | 233.37 | 233.39 | 223.73 | 225.12 | -0.81% | 767,970 |
| 2026-07-13 | 229.38 | 233.00 | 224.81 | 226.95 | -2.99% | 731,009 |
| 2026-07-10 | 233.27 | 236.67 | 232.63 | 233.94 | -0.81% | 750,543 |
| 2026-07-09 | 243.41 | 244.00 | 235.69 | 235.86 | -0.32% | 515,641 |
| 2026-07-08 | 231.99 | 239.63 | 230.29 | 236.61 | +0.34% | 862,851 |
| 2026-07-07 | 248.46 | 251.51 | 229.49 | 235.80 | -8.54% | 1,747,957 |
| 2026-07-06 | 256.00 | 264.99 | 256.00 | 257.81 | +2.04% | 505,887 |
| 2026-07-02 | 270.23 | 273.04 | 248.65 | 252.66 | -6.50% | 1,361,296 |
| 2026-07-01 | 288.05 | 289.41 | 269.19 | 270.22 | -7.71% | 1,021,968 |
| 2026-06-30 | 287.00 | 295.41 | 283.50 | 292.81 | +3.17% | 632,342 |
| 2026-06-29 | 278.93 | 284.03 | 268.56 | 283.81 | +1.86% | 995,086 |
| 2026-06-26 | 285.97 | 287.19 | 276.26 | 278.62 | -5.60% | 1,196,349 |
| 2026-06-25 | 292.00 | 296.44 | 284.57 | 295.16 | +3.88% | 1,397,274 |
| 2026-06-24 | 271.32 | 287.67 | 270.15 | 284.14 | +3.50% | 811,803 |
| 2026-06-23 | 282.00 | 283.84 | 272.01 | 274.54 | -7.11% | 1,180,207 |
| 2026-06-22 | 287.19 | 296.03 | 286.01 | 295.54 | +5.87% | 1,251,320 |
| 2026-06-18 | 273.71 | 289.00 | 273.51 | 279.15 | +4.08% | 1,537,037 |
| 2026-06-17 | 269.56 | 279.27 | 266.56 | 268.20 | +0.96% | 576,934 |
| 2026-06-16 | 269.85 | 273.00 | 264.98 | 265.66 | -1.64% | 795,900 |
| 2026-06-15 | 271.27 | 274.00 | 267.25 | 270.10 | +2.95% | 857,150 |
| 2026-06-12 | 264.71 | 264.71 | 255.69 | 262.36 | +1.95% | 520,066 |
| 2026-06-11 | 246.28 | 259.76 | 243.23 | 257.33 | +7.62% | 994,101 |
| 2026-06-10 | 257.74 | 258.12 | 237.00 | 239.11 | -8.38% | 1,564,982 |
| 2026-06-09 | 268.00 | 275.35 | 251.41 | 260.99 | -1.84% | 916,512 |
| 2026-06-08 | 267.05 | 271.05 | 264.00 | 265.89 | +1.66% | 675,269 |
| 2026-06-05 | 272.26 | 273.60 | 255.33 | 261.54 | -5.97% | 809,404 |
| 2026-06-04 | 274.84 | 282.21 | 273.00 | 278.14 | -2.51% | 499,737 |
| 2026-06-03 | 284.38 | 289.80 | 279.00 | 285.31 | +0.26% | 918,030 |
| 2026-06-02 | 290.00 | 294.18 | 279.96 | 284.58 | +5.69% | 1,555,175 |
| 2026-06-01 | 272.18 | 276.81 | 265.21 | 269.26 | -3.11% | 1,034,324 |
| 2026-05-29 | 278.97 | 287.09 | 275.00 | 277.91 | -0.55% | 810,357 |
| 2026-05-28 | 280.27 | 284.00 | 276.67 | 279.45 | -0.38% | 683,566 |
| 2026-05-27 | 272.89 | 280.85 | 268.05 | 280.53 | +2.08% | 714,346 |
| 2026-05-26 | 272.00 | 279.17 | 269.58 | 274.82 | +1.73% | 679,034 |
| 2026-05-22 | 260.01 | 272.00 | 252.56 | 270.14 | +9.02% | 1,204,981 |
| 2026-05-21 | 243.73 | 249.26 | 240.05 | 247.79 | +1.06% | 656,363 |
| 2026-05-20 | 245.31 | 247.36 | 239.71 | 245.19 | +0.50% | 673,450 |
| 2026-05-19 | 247.67 | 248.75 | 238.18 | 243.97 | -3.59% | 944,315 |
| 2026-05-18 | 266.01 | 266.19 | 248.28 | 253.05 | -4.03% | 882,871 |
| 2026-05-15 | 270.22 | 270.22 | 260.48 | 263.68 | -4.63% | 972,379 |
| 2026-05-14 | 269.58 | 276.80 | 265.00 | 276.49 | +3.46% | 701,852 |
| 2026-05-13 | 273.36 | 273.36 | 263.72 | 267.25 | -0.87% | 603,035 |
| 2026-05-12 | 268.43 | 270.50 | 259.02 | 269.59 | -0.67% | 654,103 |
| 2026-05-11 | 268.52 | 273.56 | 264.46 | 271.40 | +0.74% | 572,888 |
| 2026-05-08 | 270.00 | 272.40 | 263.44 | 269.41 | +1.00% | 634,426 |
| 2026-05-07 | 268.82 | 269.58 | 260.57 | 266.75 | -0.25% | 1,063,550 |
| 2026-05-06 | 266.74 | 269.25 | 263.68 | 267.42 | +1.42% | 732,626 |
| 2026-05-05 | 259.83 | 267.32 | 258.47 | 263.68 | +2.57% | 744,243 |
| 2026-05-04 | 259.91 | 259.91 | 252.59 | 257.07 | -0.88% | 721,899 |
| 2026-05-01 | 260.02 | 261.85 | 253.81 | 259.34 | +0.04% | 848,523 |
| 2026-04-30 | 256.05 | 259.60 | 252.92 | 259.23 | +2.49% | 1,800,630 |
| 2026-04-29 | 243.77 | 255.88 | 238.00 | 252.92 | +16.49% | 2,278,386 |
| 2026-04-28 | 216.49 | 219.16 | 211.19 | 217.12 | -1.44% | 1,189,513 |
| 2026-04-27 | 225.22 | 227.50 | 214.21 | 220.30 | -0.29% | 957,329 |
| 2026-04-24 | 220.65 | 222.22 | 217.44 | 220.93 | +1.17% | 652,858 |
| 2026-04-23 | 215.83 | 219.57 | 213.34 | 218.38 | +2.19% | 518,130 |
| 2026-04-22 | 218.47 | 219.56 | 212.36 | 213.69 | -0.07% | 497,936 |
| 2026-04-21 | 216.09 | 219.99 | 213.60 | 213.85 | -1.57% | 754,384 |
| 2026-04-20 | 211.35 | 219.19 | 211.30 | 217.26 | +2.43% | 648,042 |
| 2026-04-17 | 208.82 | 216.32 | 208.82 | 212.10 | +2.26% | 682,838 |
| 2026-04-16 | 204.00 | 208.07 | 201.00 | 207.41 | +1.47% | 569,585 |
| 2026-04-15 | 211.05 | 212.00 | 201.07 | 204.40 | -3.53% | 751,320 |
| 2026-04-14 | 206.62 | 213.72 | 204.25 | 211.87 | +3.27% | 832,047 |
| 2026-04-13 | 206.52 | 207.20 | 201.94 | 205.16 | -0.90% | 667,747 |
| 2026-04-10 | 208.98 | 210.34 | 206.90 | 207.03 | -0.15% | 431,612 |
| 2026-04-09 | 201.62 | 208.93 | 201.10 | 207.34 | +2.17% | 438,243 |
| 2026-04-08 | 200.00 | 205.38 | 199.53 | 202.93 | +6.19% | 823,915 |
| 2026-04-07 | 194.12 | 194.32 | 188.10 | 191.10 | -2.26% | 801,376 |
| 2026-04-06 | 193.94 | 195.75 | 190.82 | 195.52 | +0.74% | 435,654 |
| 2026-04-02 | 191.60 | 199.94 | 190.82 | 194.09 | -2.49% | 478,120 |
| 2026-04-01 | 199.81 | 201.69 | 196.50 | 199.05 | +1.90% | 897,321 |
| 2026-03-31 | 188.15 | 196.48 | 187.53 | 195.33 | +5.30% | 737,864 |
| 2026-03-30 | 196.50 | 198.08 | 184.41 | 185.50 | -4.58% | 1,075,320 |
| 2026-03-27 | 195.85 | 199.09 | 193.01 | 194.40 | -1.82% | 743,028 |
| 2026-03-26 | 203.40 | 208.42 | 196.72 | 198.00 | -3.49% | 1,348,071 |
| 2026-03-25 | 211.81 | 211.98 | 183.83 | 205.16 | -1.94% | 3,723,112 |
| 2026-03-24 | 200.09 | 211.14 | 199.85 | 209.21 | +3.65% | 779,344 |
| 2026-03-23 | 203.22 | 210.78 | 201.74 | 201.85 | +1.27% | 1,090,782 |
| 2026-03-20 | 199.98 | 202.88 | 195.68 | 199.31 | -0.77% | 1,588,083 |
| 2026-03-19 | 197.00 | 202.23 | 192.00 | 200.85 | +0.29% | 1,095,391 |
| 2026-03-18 | 204.34 | 207.10 | 199.15 | 200.27 | -2.39% | 829,401 |
| 2026-03-17 | 204.02 | 206.46 | 201.68 | 205.18 | +1.33% | 626,660 |
| 2026-03-16 | 203.91 | 205.26 | 200.91 | 202.48 | +0.97% | 846,530 |
| 2026-03-13 | 207.16 | 210.00 | 199.65 | 200.53 | -1.75% | 1,145,218 |
| 2026-03-12 | 205.19 | 207.83 | 200.13 | 204.10 | -4.01% | 1,090,876 |
| 2026-03-11 | 211.79 | 215.19 | 206.87 | 212.62 | +0.91% | 660,476 |
| 2026-03-10 | 207.76 | 215.11 | 207.54 | 210.71 | +1.74% | 681,471 |
| 2026-03-09 | 200.05 | 207.99 | 193.68 | 207.11 | +1.51% | 1,006,474 |
| 2026-03-06 | 212.33 | 213.94 | 202.55 | 204.02 | -6.76% | 956,472 |
| 2026-03-05 | 216.95 | 227.30 | 214.16 | 218.81 | -0.94% | 1,075,142 |
| 2026-03-04 | 224.07 | 225.21 | 217.45 | 220.89 | -0.14% | 741,220 |
| 2026-03-03 | 220.44 | 224.22 | 215.01 | 221.21 | -3.98% | 1,130,115 |
| 2026-03-02 | 220.70 | 230.45 | 217.47 | 230.38 | +2.22% | 865,546 |
| 2026-02-27 | 231.56 | 233.22 | 223.06 | 225.37 | -3.83% | 1,125,195 |
| 2026-02-26 | 236.55 | 239.29 | 230.33 | 234.35 | -0.94% | 783,685 |
| 2026-02-25 | 236.36 | 241.09 | 230.56 | 236.58 | +0.60% | 1,204,732 |
| 2026-02-24 | 224.26 | 235.28 | 222.94 | 235.17 | +3.39% | 1,125,963 |
| 2026-02-23 | 227.09 | 228.60 | 220.70 | 227.45 | -0.76% | 1,151,637 |
| 2026-02-20 | 227.00 | 231.52 | 224.95 | 229.19 | +0.76% | 1,131,327 |
| 2026-02-19 | 227.58 | 231.17 | 225.73 | 227.47 | -0.39% | 815,261 |
| 2026-02-18 | 232.66 | 233.05 | 224.38 | 228.35 | -2.19% | 1,577,187 |
| 2026-02-17 | 224.77 | 236.00 | 223.01 | 233.46 | +4.01% | 1,810,661 |
| 2026-02-13 | 215.63 | 227.19 | 213.21 | 224.45 | +4.04% | 2,861,245 |
| 2026-02-12 | 218.74 | 229.16 | 214.45 | 215.73 | +0.34% | 2,568,081 |
| 2026-02-11 | 192.00 | 220.85 | 190.00 | 214.99 | +17.93% | 4,283,245 |
| 2026-02-10 | 185.89 | 186.51 | 182.00 | 182.30 | -1.90% | 1,481,965 |
| 2026-02-09 | 183.60 | 186.00 | 180.87 | 185.83 | +1.25% | 930,098 |
| 2026-02-06 | 175.88 | 183.93 | 175.88 | 183.53 | +6.47% | 995,938 |
| 2026-02-05 | 174.00 | 176.77 | 169.85 | 172.37 | -2.71% | 997,377 |
| 2026-02-04 | 175.48 | 182.41 | 173.01 | 177.18 | +2.25% | 1,110,942 |
| 2026-02-03 | 171.64 | 178.08 | 169.69 | 173.28 | +1.36% | 895,609 |
| 2026-02-02 | 166.91 | 173.00 | 164.32 | 170.96 | +1.74% | 935,366 |
| 2026-01-30 | 167.33 | 173.93 | 167.12 | 168.04 | -1.16% | 1,183,347 |
| 2026-01-29 | 175.05 | 175.47 | 166.99 | 170.01 | -2.39% | 885,225 |
| 2026-01-28 | 170.51 | 175.28 | 170.43 | 174.17 | +2.18% | 873,897 |
| 2026-01-27 | 167.11 | 171.15 | 165.68 | 170.45 | +2.00% | 717,145 |
| 2026-01-26 | 173.09 | 173.42 | 161.40 | 167.11 | -3.41% | 1,850,650 |
| 2026-01-23 | 175.90 | 177.00 | 170.86 | 173.01 | -1.33% | 1,147,170 |
| 2026-01-22 | 177.94 | 181.11 | 172.85 | 175.34 | +1.91% | 1,771,298 |
| 2026-01-21 | 166.93 | 174.63 | 166.00 | 172.06 | +6.17% | 1,540,775 |
| 2026-01-20 | 156.21 | 167.97 | 155.44 | 162.06 | +0.75% | 1,141,988 |
| 2026-01-16 | 162.12 | 162.12 | 159.41 | 160.85 | -0.36% | 608,993 |
| 2026-01-15 | 163.18 | 163.53 | 159.37 | 161.43 | +0.73% | 962,160 |
| 2026-01-14 | 157.21 | 160.66 | 153.00 | 160.26 | +1.62% | 1,387,582 |
| 2026-01-13 | 157.44 | 161.18 | 156.24 | 157.70 | +0.70% | 870,214 |
| 2026-01-12 | 152.77 | 157.09 | 152.77 | 156.60 | +2.50% | 1,035,824 |
| 2026-01-09 | 151.32 | 153.30 | 148.44 | 152.78 | +2.68% | 1,015,041 |
| 2026-01-08 | 145.29 | 151.00 | 144.74 | 148.79 | +4.89% | 1,182,945 |
| 2026-01-07 | 145.63 | 145.63 | 141.16 | 141.86 | -2.35% | 690,602 |
| 2026-01-06 | 148.30 | 148.40 | 142.00 | 145.27 | -2.29% | 1,236,072 |
| 2026-01-05 | 143.00 | 148.74 | 142.26 | 148.68 | +5.37% | 963,022 |
| 2026-01-02 | 137.98 | 141.99 | 137.70 | 141.10 | +3.47% | 678,793 |
| 2025-12-31 | 137.70 | 138.47 | 136.25 | 136.37 | -1.08% | 625,967 |
| 2025-12-30 | 138.07 | 138.72 | 137.08 | 137.86 | -0.45% | 483,055 |
| 2025-12-29 | 139.39 | 140.20 | 137.76 | 138.48 | -1.48% | 800,553 |
| 2025-12-26 | 140.34 | 141.10 | 139.34 | 140.56 | -0.18% | 503,959 |
| 2025-12-24 | 139.78 | 141.54 | 139.78 | 140.81 | +0.67% | 405,984 |
| 2025-12-23 | 139.71 | 140.88 | 137.64 | 139.87 | -0.13% | 938,662 |
| 2025-12-22 | 139.95 | 141.16 | 137.60 | 140.05 | +0.80% | 1,068,685 |
| 2025-12-19 | 142.00 | 144.96 | 137.31 | 138.94 | +1.42% | 3,572,190 |
| 2025-12-18 | 148.84 | 149.80 | 134.80 | 136.99 | -5.41% | 2,753,250 |
| 2025-12-17 | 154.90 | 156.45 | 143.82 | 144.82 | -6.78% | 1,736,192 |
| 2025-12-16 | 158.42 | 159.52 | 154.03 | 155.36 | -1.94% | 534,435 |
| 2025-12-15 | 162.91 | 162.91 | 157.20 | 158.43 | -1.44% | 710,207 |
| 2025-12-12 | 167.49 | 167.94 | 158.14 | 160.75 | -4.12% | 911,237 |
| 2025-12-11 | 165.61 | 168.12 | 164.42 | 167.65 | +0.65% | 474,917 |
| 2025-12-10 | 161.14 | 167.73 | 160.02 | 166.57 | +4.03% | 772,725 |
| 2025-12-09 | 163.49 | 163.63 | 160.01 | 160.11 | -2.40% | 776,449 |
| 2025-12-08 | 166.50 | 168.00 | 163.27 | 164.04 | +1.05% | 707,398 |
| 2025-12-05 | 162.70 | 165.50 | 162.28 | 162.33 | -0.56% | 763,930 |
| 2025-12-04 | 159.00 | 165.83 | 157.07 | 163.24 | +2.56% | 721,214 |
| 2025-12-03 | 154.94 | 159.59 | 154.77 | 159.17 | +2.49% | 827,359 |
| 2025-12-02 | 150.53 | 158.40 | 147.61 | 155.31 | +4.08% | 1,392,238 |
| 2025-12-01 | 148.27 | 151.75 | 148.00 | 149.22 | -1.59% | 510,245 |
| 2025-11-28 | 149.49 | 152.38 | 148.94 | 151.63 | +1.89% | 294,131 |
| 2025-11-26 | 148.13 | 150.60 | 148.13 | 148.82 | +0.18% | 559,560 |
| 2025-11-25 | 145.81 | 149.59 | 143.61 | 148.56 | +2.65% | 806,212 |
| 2025-11-24 | 146.55 | 148.16 | 143.90 | 144.73 | -0.90% | 768,294 |
| 2025-11-21 | 140.55 | 148.85 | 139.32 | 146.04 | +4.15% | 1,353,477 |
| 2025-11-20 | 152.20 | 155.00 | 139.80 | 140.22 | -4.78% | 1,327,769 |
| 2025-11-19 | 143.82 | 148.18 | 143.23 | 147.26 | +3.37% | 1,065,830 |
| 2025-11-18 | 139.11 | 144.53 | 137.60 | 142.46 | +1.39% | 1,574,126 |
| 2025-11-17 | 150.03 | 150.39 | 138.93 | 140.51 | -7.08% | 1,682,862 |
| 2025-11-14 | 150.91 | 153.14 | 149.76 | 151.21 | -2.21% | 1,276,784 |
| 2025-11-13 | 160.70 | 163.93 | 154.63 | 154.63 | -4.80% | 1,328,106 |
| 2025-11-12 | 158.81 | 163.85 | 157.59 | 162.42 | +2.85% | 1,134,303 |
| 2025-11-11 | 156.26 | 160.97 | 154.77 | 157.92 | +0.82% | 1,280,570 |
| 2025-11-10 | 158.00 | 159.35 | 154.00 | 156.64 | +0.87% | 1,480,890 |
| 2025-11-07 | 150.55 | 156.15 | 149.86 | 155.29 | +0.98% | 1,221,953 |
| 2025-11-06 | 158.00 | 158.68 | 153.27 | 153.79 | -3.39% | 1,239,485 |
| 2025-11-05 | 156.53 | 161.26 | 156.00 | 159.18 | +1.65% | 897,185 |
| 2025-11-04 | 161.07 | 163.12 | 156.33 | 156.59 | -4.37% | 1,430,750 |
| 2025-11-03 | 166.43 | 167.84 | 161.87 | 163.75 | -2.54% | 1,278,229 |
| 2025-10-31 | 166.87 | 171.51 | 165.99 | 168.02 | +1.35% | 1,406,300 |
| 2025-10-30 | 178.56 | 181.02 | 164.02 | 165.78 | -8.34% | 2,528,700 |
| 2025-10-29 | 169.40 | 200.60 | 167.30 | 180.86 | -4.89% | 5,016,000 |
| 2025-10-28 | 191.36 | 191.51 | 187.19 | 190.15 | -0.14% | 1,582,500 |
| 2025-10-27 | 194.50 | 194.89 | 188.72 | 190.41 | -0.80% | 918,200 |
| 2025-10-24 | 192.71 | 195.20 | 190.91 | 191.95 | +1.54% | 816,100 |
| 2025-10-23 | 183.10 | 191.11 | 181.70 | 189.04 | +3.25% | 807,100 |
| 2025-10-22 | 193.00 | 193.63 | 180.32 | 183.09 | -4.89% | 1,073,000 |
| 2025-10-21 | 193.74 | 195.97 | 190.50 | 192.50 | -1.67% | 1,029,000 |
| 2025-10-20 | 193.00 | 196.92 | 192.46 | 195.77 | +2.77% | 679,300 |
| 2025-10-17 | 190.86 | 193.03 | 188.12 | 190.49 | -1.12% | 703,600 |
| 2025-10-16 | 193.38 | 194.10 | 188.76 | 192.64 | +0.51% | 1,068,800 |
| 2025-10-15 | 186.93 | 196.50 | 186.22 | 191.67 | +4.27% | 1,864,600 |
| 2025-10-14 | 171.27 | 184.61 | 170.52 | 183.82 | +5.57% | 1,418,600 |
| 2025-10-13 | 172.51 | 174.63 | 171.47 | 174.12 | +2.38% | 697,900 |
| 2025-10-10 | 173.49 | 178.69 | 170.08 | 170.08 | -1.07% | 1,866,600 |
| 2025-10-09 | 169.69 | 171.97 | 168.15 | 171.92 | +0.34% | 887,300 |
| 2025-10-08 | 167.73 | 171.42 | 166.47 | 171.33 | +2.62% | 966,900 |
| 2025-10-07 | 164.43 | 167.12 | 163.74 | 166.95 | +1.72% | 633,600 |
| 2025-10-06 | 167.53 | 167.53 | 162.59 | 164.13 | -0.93% | 725,600 |
| 2025-10-03 | 170.00 | 170.00 | 163.69 | 165.67 | -2.54% | 841,800 |
| 2025-10-02 | 168.26 | 170.52 | 167.03 | 169.99 | +1.25% | 533,100 |
| 2025-10-01 | 167.42 | 168.77 | 165.12 | 167.89 | +0.29% | 632,600 |
| 2025-09-30 | 166.28 | 168.65 | 166.13 | 167.40 | +0.95% | 774,112 |
| 2025-09-29 | 169.14 | 169.14 | 164.81 | 165.82 | -1.46% | 875,135 |
| 2025-09-26 | 164.36 | 168.83 | 162.89 | 168.27 | +2.44% | 1,038,500 |
| 2025-09-25 | 163.62 | 165.51 | 161.68 | 164.26 | -1.85% | 1,283,800 |
| 2025-09-24 | 167.81 | 172.61 | 166.78 | 167.36 | +0.35% | 1,360,900 |
| 2025-09-23 | 186.79 | 187.81 | 166.17 | 166.77 | -10.27% | 2,320,300 |
| 2025-09-22 | 181.75 | 186.19 | 180.59 | 185.86 | +1.96% | 1,301,700 |
| 2025-09-19 | 182.96 | 184.00 | 180.24 | 182.28 | -0.96% | 1,594,900 |
| 2025-09-18 | 182.55 | 184.46 | 180.90 | 184.04 | +1.52% | 848,900 |
| 2025-09-17 | 183.99 | 184.93 | 179.55 | 181.29 | -1.26% | 692,000 |
| 2025-09-16 | 185.81 | 186.48 | 180.91 | 183.61 | -1.13% | 894,400 |
| 2025-09-15 | 185.90 | 187.61 | 183.55 | 185.71 | +0.72% | 756,300 |
| 2025-09-12 | 187.67 | 189.05 | 184.34 | 184.39 | -1.85% | 697,900 |
| 2025-09-11 | 185.34 | 192.72 | 184.85 | 187.86 | +1.54% | 1,425,300 |
| 2025-09-10 | 183.09 | 186.22 | 182.98 | 185.01 | +1.77% | 813,300 |
| 2025-09-09 | 183.98 | 184.57 | 179.69 | 181.80 | -1.18% | 763,800 |
| 2025-09-08 | 181.22 | 185.37 | 179.80 | 183.97 | +1.47% | 894,400 |
| 2025-09-05 | 179.24 | 181.61 | 176.66 | 181.30 | +1.75% | 642,700 |
| 2025-09-04 | 175.46 | 178.38 | 174.02 | 178.18 | +1.74% | 745,700 |
| 2025-09-03 | 178.76 | 179.13 | 174.88 | 175.14 | -2.43% | 793,500 |
| 2025-09-02 | 181.21 | 182.57 | 177.46 | 179.51 | -3.10% | 994,800 |
| 2025-08-29 | 186.55 | 187.08 | 183.42 | 185.25 | -0.89% | 831,000 |
| 2025-08-28 | 187.50 | 188.67 | 186.36 | 186.92 | -0.04% | 574,500 |
| 2025-08-27 | 187.66 | 190.31 | 186.36 | 186.99 | -1.23% | 696,700 |
| 2025-08-26 | 189.70 | 191.97 | 187.01 | 189.32 | -2.05% | 855,700 |
| 2025-08-25 | 194.45 | 195.27 | 193.08 | 193.28 | -0.70% | 638,100 |
| 2025-08-22 | 190.83 | 195.26 | 190.06 | 194.64 | +2.15% | 872,700 |
| 2025-08-21 | 189.59 | 192.00 | 187.51 | 190.55 | +0.47% | 693,500 |
| 2025-08-20 | 197.11 | 199.08 | 188.28 | 189.65 | -4.74% | 1,225,000 |
| 2025-08-19 | 198.55 | 201.71 | 198.09 | 199.08 | +0.47% | 698,700 |
| 2025-08-18 | 199.20 | 200.19 | 197.67 | 198.14 | -0.33% | 965,000 |
| 2025-08-15 | 199.72 | 201.71 | 197.00 | 198.80 | -0.09% | 1,000,800 |
| 2025-08-14 | 200.38 | 202.37 | 196.82 | 198.97 | -1.91% | 789,800 |
| 2025-08-13 | 199.90 | 203.25 | 197.33 | 202.85 | +2.01% | 974,200 |
| 2025-08-12 | 196.80 | 199.78 | 195.38 | 198.86 | +1.19% | 949,700 |
| 2025-08-11 | 199.49 | 200.41 | 194.67 | 196.52 | +0.14% | 833,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.08%). Worst month: Oct (-12.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Generac Holdings Inc's (GNRC) latest close?
212.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is GNRC's 52-week high and low?
296.44 high and 134.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Generac Holdings Inc's strongest and weakest month historically?
Historically, GNRC's strongest calendar month has been Jun (average +13.08%) and its weakest Oct (average -12.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.