Generac Inc. (GNRC)
112.97
-0.46 (-0.41%)
At close: Apr 15, 2025, 3:59 PM
112.51
-0.40%
After-hours: Apr 15, 2025, 08:00 PM EDT
Generac Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 112.12 | 112.12 | 113.43 | 113.43 | 2.88% | 975,696 |
| Apr 11, 2025 | 108.16 | 108.16 | 110.89 | 110.89 | 106.24 | 106.24 | 110.25 | 110.25 | 1.70% | 767,523 |
| Apr 10, 2025 | 111.67 | 111.67 | 112.35 | 112.35 | 104.75 | 104.75 | 108.41 | 108.41 | -5.44% | 1,331,130 |
| Apr 9, 2025 | 99.62 | 99.62 | 115.00 | 115.00 | 99.50 | 99.50 | 114.65 | 114.65 | 12.49% | 1,879,614 |
| Apr 8, 2025 | 113.79 | 113.79 | 114.17 | 114.17 | 100.55 | 100.55 | 101.92 | 101.92 | -7.89% | 1,656,647 |
| Apr 7, 2025 | 109.07 | 109.07 | 116.00 | 116.00 | 105.50 | 105.50 | 110.65 | 110.65 | -1.08% | 1,286,731 |
| Apr 4, 2025 | 112.00 | 112.00 | 113.55 | 113.55 | 105.41 | 105.41 | 111.86 | 111.86 | -3.27% | 1,877,631 |
| Apr 3, 2025 | 120.23 | 120.23 | 121.75 | 121.75 | 115.40 | 115.40 | 115.64 | 115.64 | -9.78% | 1,492,673 |
| Apr 2, 2025 | 124.34 | 124.34 | 128.80 | 128.80 | 124.34 | 124.34 | 128.18 | 128.18 | 1.46% | 647,400 |
| Apr 1, 2025 | 125.09 | 125.09 | 126.79 | 126.79 | 122.86 | 122.86 | 126.33 | 126.33 | -0.25% | 825,303 |
| Mar 31, 2025 | 125.32 | 125.32 | 127.92 | 127.92 | 122.95 | 122.95 | 126.65 | 126.65 | -0.35% | 694,153 |
| Mar 28, 2025 | 130.00 | 130.00 | 130.68 | 130.68 | 126.17 | 126.17 | 127.09 | 127.09 | -3.05% | 596,525 |
| Mar 27, 2025 | 133.41 | 133.41 | 133.56 | 133.56 | 130.99 | 130.99 | 131.09 | 131.09 | -2.05% | 749,260 |
| Mar 26, 2025 | 135.85 | 135.85 | 136.56 | 136.56 | 132.50 | 132.50 | 133.83 | 133.83 | -1.72% | 916,100 |
| Mar 25, 2025 | 137.25 | 137.25 | 138.93 | 138.93 | 135.21 | 135.21 | 136.17 | 136.17 | -1.09% | 848,500 |
| Mar 24, 2025 | 135.98 | 135.98 | 138.66 | 138.66 | 134.81 | 134.81 | 137.67 | 137.67 | 4.68% | 819,960 |
| Mar 21, 2025 | 131.41 | 131.41 | 132.22 | 132.22 | 130.07 | 130.07 | 131.52 | 131.52 | -1.38% | 1,064,347 |
| Mar 20, 2025 | 132.27 | 132.27 | 135.47 | 135.47 | 132.21 | 132.21 | 133.36 | 133.36 | -0.23% | 514,139 |
| Mar 19, 2025 | 132.37 | 132.37 | 135.51 | 135.51 | 131.27 | 131.27 | 133.67 | 133.67 | 1.35% | 629,916 |
| Mar 18, 2025 | 132.01 | 132.01 | 132.75 | 132.75 | 129.91 | 129.91 | 131.89 | 131.89 | -0.45% | 676,342 |
| Mar 17, 2025 | 131.27 | 131.27 | 135.63 | 135.63 | 131.27 | 131.27 | 132.48 | 132.48 | 1.59% | 617,208 |
| Mar 14, 2025 | 130.31 | 130.31 | 131.68 | 131.68 | 129.47 | 129.47 | 130.41 | 130.41 | 2.09% | 730,900 |
| Mar 13, 2025 | 130.99 | 130.99 | 132.29 | 132.29 | 126.87 | 126.87 | 127.74 | 127.74 | -2.69% | 537,541 |
| Mar 12, 2025 | 132.50 | 132.50 | 133.52 | 133.52 | 130.00 | 130.00 | 131.27 | 131.27 | -0.05% | 682,684 |
| Mar 11, 2025 | 131.47 | 131.47 | 133.51 | 133.51 | 128.90 | 128.90 | 131.34 | 131.34 | -0.05% | 936,659 |
| Mar 10, 2025 | 134.82 | 134.82 | 136.81 | 136.81 | 130.43 | 130.43 | 131.40 | 131.40 | -3.79% | 1,070,055 |
| Mar 7, 2025 | 130.36 | 130.36 | 137.57 | 137.57 | 130.15 | 130.15 | 136.58 | 136.58 | 4.35% | 1,305,399 |
| Mar 6, 2025 | 128.28 | 128.28 | 132.89 | 132.89 | 127.24 | 127.24 | 130.89 | 130.89 | 0.63% | 872,608 |
| Mar 5, 2025 | 129.05 | 129.05 | 131.59 | 131.59 | 127.91 | 127.91 | 130.07 | 130.07 | 1.84% | 872,419 |
| Mar 4, 2025 | 129.14 | 129.14 | 130.88 | 130.88 | 126.71 | 126.71 | 127.72 | 127.72 | -2.41% | 1,376,700 |
| Mar 3, 2025 | 136.68 | 136.68 | 137.26 | 137.26 | 130.05 | 130.05 | 130.88 | 130.88 | -3.87% | 853,000 |
| Feb 28, 2025 | 136.42 | 136.42 | 137.54 | 137.54 | 134.04 | 134.04 | 136.15 | 136.15 | -0.07% | 732,642 |
| Feb 27, 2025 | 139.81 | 139.81 | 140.05 | 140.05 | 135.78 | 135.78 | 136.24 | 136.24 | -2.08% | 790,207 |
| Feb 26, 2025 | 140.28 | 140.28 | 141.22 | 141.22 | 138.34 | 138.34 | 139.14 | 139.14 | 0.26% | 487,310 |
| Feb 25, 2025 | 138.05 | 138.05 | 139.67 | 139.67 | 136.63 | 136.63 | 138.78 | 138.78 | 0.25% | 572,677 |
| Feb 24, 2025 | 138.60 | 138.60 | 140.62 | 140.62 | 136.96 | 136.96 | 138.43 | 138.43 | 0.28% | 642,100 |
| Feb 21, 2025 | 139.39 | 139.39 | 139.39 | 139.39 | 136.32 | 136.32 | 138.04 | 138.04 | -0.38% | 850,438 |
| Feb 20, 2025 | 142.20 | 142.20 | 142.35 | 142.35 | 137.54 | 137.54 | 138.57 | 138.57 | -2.70% | 940,184 |
| Feb 19, 2025 | 143.24 | 143.24 | 143.68 | 143.68 | 140.68 | 140.68 | 142.42 | 142.42 | -1.01% | 1,005,414 |
| Feb 18, 2025 | 146.51 | 146.51 | 148.00 | 148.00 | 142.57 | 142.57 | 143.87 | 143.87 | -2.03% | 949,985 |
| Feb 14, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 144.62 | 144.62 | 146.85 | 146.85 | 0.01% | 1,028,977 |
| Feb 13, 2025 | 152.38 | 152.38 | 152.90 | 152.90 | 146.19 | 146.19 | 146.83 | 146.83 | -3.69% | 1,480,678 |
| Feb 12, 2025 | 142.39 | 142.39 | 155.14 | 155.14 | 139.30 | 139.30 | 152.45 | 152.45 | 7.56% | 2,798,709 |
| Feb 11, 2025 | 143.46 | 143.46 | 143.68 | 143.68 | 139.20 | 139.20 | 141.74 | 141.74 | -2.30% | 1,476,300 |
| Feb 10, 2025 | 143.26 | 143.26 | 146.00 | 146.00 | 142.25 | 142.25 | 145.07 | 145.07 | 2.08% | 838,185 |
| Feb 7, 2025 | 143.44 | 143.44 | 143.75 | 143.75 | 140.87 | 140.87 | 142.11 | 142.11 | -0.42% | 610,325 |
| Feb 6, 2025 | 142.07 | 142.07 | 144.44 | 144.44 | 141.25 | 141.25 | 142.71 | 142.71 | 0.36% | 695,640 |
| Feb 5, 2025 | 143.17 | 143.17 | 143.88 | 143.88 | 141.45 | 141.45 | 142.20 | 142.20 | -0.25% | 534,855 |
| Feb 4, 2025 | 144.07 | 144.07 | 145.83 | 145.83 | 141.60 | 141.60 | 142.56 | 142.56 | -1.40% | 955,100 |
| Feb 3, 2025 | 145.15 | 145.15 | 147.39 | 147.39 | 143.24 | 143.24 | 144.58 | 144.58 | -3.18% | 979,700 |