NYSE:GNRC | Historical Stock Price | GENERAC HOLDINGS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.73$25.10$58.75$137.51$321.84$753.262010-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$16.17$16.1755,200——
2010-12-30$16.14$16.1462,500——
2010-12-29$16.25$16.2523,800——
2010-12-28$16.29$16.2934,700——
2010-12-27$16.33$16.3342,900——
2010-12-23$16.33$16.3395,800——
2010-12-22$16.51$16.5146,800——
2010-12-21$16.42$16.42108,900——
2010-12-20$16.18$16.18197,000——
2010-12-17$16.11$16.11237,900——
2010-12-16$15.89$15.89128,700——
2010-12-15$15.82$15.8299,300——
2010-12-14$15.82$15.8288,100——
2010-12-13$15.75$15.75102,500——
2010-12-10$15.87$15.87185,800——
2010-12-09$15.88$15.8850,400——
2010-12-08$15.85$15.8582,000——
2010-12-07$15.80$15.8062,000——
2010-12-06$15.84$15.8454,200——
2010-12-03$15.85$15.8582,100——
2010-12-02$15.86$15.8673,300——
2010-12-01$15.73$15.73158,400——
2010-11-30$14.86$14.86891,800——
2010-11-29$15.76$15.76100,100——
2010-11-26$15.75$15.7537,500——
2010-11-24$15.77$15.77128,800——
2010-11-23$15.29$15.29255,500——
2010-11-22$15.28$15.2880,300——
2010-11-19$14.98$14.98116,400——
2010-11-18$14.58$14.5859,100——
2010-11-17$14.51$14.51239,400——
2010-11-16$14.69$14.6963,800——
2010-11-15$14.74$14.74249,900——
2010-11-12$14.22$14.2290,200——
2010-11-11$14.25$14.25133,700——
2010-11-10$13.98$13.9839,900——
2010-11-09$13.92$13.9231,900——
2010-11-08$14.24$14.2450,300——
2010-11-05$14.04$14.04117,900——
2010-11-04$14.00$14.00131,200——
2010-11-03$13.12$13.1214,400——
2010-11-02$13.11$13.1155,200——
2010-11-01$13.04$13.0477,600——
2010-10-29$13.53$13.5359,300——
2010-10-28$13.48$13.4874,500——
2010-10-27$13.69$13.6959,000——
2010-10-26$13.80$13.8043,500——
2010-10-25$13.90$13.9042,300——
2010-10-22$13.76$13.7625,600——
2010-10-21$13.78$13.7847,700——
2010-10-20$13.85$13.8535,400——
2010-10-19$13.71$13.7151,400——
2010-10-18$13.76$13.7629,300——
2010-10-15$13.50$13.5081,100——
2010-10-14$13.88$13.8826,700——
2010-10-13$14.29$14.2951,300——
2010-10-12$14.36$14.3622,700——
2010-10-11$14.51$14.5116,400——
2010-10-08$14.12$14.1238,800——
2010-10-07$13.91$13.9146,000——
2010-10-06$14.54$14.5451,800——
2010-10-05$14.27$14.2778,700——
2010-10-04$14.00$14.0023,000——
2010-10-01$14.03$14.03107,000——
2010-09-30$13.64$13.6444,900——
2010-09-29$13.61$13.6137,000——
2010-09-28$13.01$13.01137,200——
2010-09-27$13.20$13.2077,400——
2010-09-24$13.25$13.2571,700——
2010-09-23$12.29$12.2938,800——
2010-09-22$12.39$12.3942,900——
2010-09-21$12.99$12.9983,400——
2010-09-20$13.26$13.2658,000——
2010-09-17$13.15$13.15141,400——
2010-09-16$13.29$13.2938,100——
2010-09-15$13.36$13.3668,000——
2010-09-14$13.87$13.87118,700——
2010-09-13$14.04$14.04115,200——
2010-09-10$13.36$13.3638,100——
2010-09-09$13.74$13.7439,900——
2010-09-08$13.66$13.6648,100——
2010-09-07$13.23$13.2355,000——
2010-09-03$13.09$13.0949,600——
2010-09-02$13.02$13.0243,000——
2010-09-01$12.88$12.8845,800——
2010-08-31$12.12$12.1243,300——
2010-08-30$11.99$11.9960,900——
2010-08-27$12.51$12.5131,800——
2010-08-26$12.00$12.0034,000——
2010-08-25$12.13$12.1377,800——
2010-08-24$12.15$12.1552,000——
2010-08-23$12.25$12.25140,500——
2010-08-20$12.58$12.5867,000——
2010-08-19$12.41$12.4192,200——
2010-08-18$12.99$12.9949,000——
2010-08-17$13.44$13.4455,300——
2010-08-16$13.29$13.2926,100——
2010-08-13$12.76$12.7666,700——
2010-08-12$13.01$13.0135,900——
2010-08-11$13.11$13.1181,200——
2010-08-10$13.87$13.8720,600——
2010-08-09$14.40$14.4035,400——
2010-08-06$14.47$14.4738,400——
2010-08-05$14.89$14.8931,000——
2010-08-04$15.08$15.0842,600——
2010-08-03$15.03$15.0377,500——
2010-08-02$15.07$15.07187,400——
2010-07-30$14.77$14.7773,400——
2010-07-29$14.72$14.7247,500——
2010-07-28$14.55$14.5521,900——
2010-07-27$14.99$14.9938,400——
2010-07-26$15.06$15.0643,400——
2010-07-23$15.07$15.0754,000——
2010-07-22$14.92$14.9257,500——
2010-07-21$14.42$14.4237,500——
2010-07-20$14.60$14.6071,700——
2010-07-19$14.33$14.3370,500——
2010-07-16$14.38$14.3899,000——
2010-07-15$14.70$14.7025,300——
2010-07-14$14.80$14.8030,800——
2010-07-13$14.79$14.7983,300——
2010-07-12$14.71$14.7154,200——
2010-07-09$15.01$15.0138,400——
2010-07-08$14.94$14.9476,500——
2010-07-07$14.59$14.59113,200——
2010-07-06$13.78$13.7890,000——
2010-07-02$14.27$14.2733,500——
2010-07-01$14.28$14.2866,700——
2010-06-30$14.01$14.0198,800——
2010-06-29$14.90$14.9086,300——
2010-06-28$15.21$15.21139,300——
2010-06-25$15.15$15.15754,200——
2010-06-24$13.87$13.8779,700——
2010-06-23$13.83$13.8354,100——
2010-06-22$13.82$13.8256,800——
2010-06-21$13.91$13.9196,000——
2010-06-18$13.80$13.80238,300——
2010-06-17$13.67$13.6739,600——
2010-06-16$13.54$13.5465,700——
2010-06-15$13.85$13.85225,300——
2010-06-14$13.40$13.40116,300——
2010-06-11$13.12$13.1259,400——
2010-06-10$12.84$12.8462,900——
2010-06-09$12.59$12.5968,500——
2010-06-08$12.77$12.7748,200——
2010-06-07$12.50$12.5076,400——
2010-06-04$12.43$12.43142,100——
2010-06-03$12.97$12.9750,100——
2010-06-02$11.93$11.93114,600——
2010-06-01$10.65$10.6558,500——
2010-05-28$10.99$10.99215,600——
2010-05-27$11.01$11.01103,200——
2010-05-26$10.88$10.88148,200——
2010-05-25$10.85$10.85190,900——
2010-05-24$11.29$11.29217,500——
2010-05-21$11.82$11.82137,200——
2010-05-20$12.04$12.0481,600——
2010-05-19$12.98$12.98131,400——
2010-05-18$12.91$12.91311,800——
2010-05-17$13.11$13.11108,000——
2010-05-14$13.48$13.4881,200——
2010-05-13$13.77$13.77517,000——
2010-05-12$14.12$14.1291,900——
2010-05-11$14.12$14.1260,800——
2010-05-10$13.64$13.64157,700——
2010-05-07$13.52$13.52153,600——
2010-05-06$14.10$14.1094,600——
2010-05-05$14.69$14.69115,000——
2010-05-04$14.81$14.8199,800——
2010-05-03$15.18$15.1872,600——
2010-04-30$15.09$15.0992,800——
2010-04-29$15.25$15.2554,100——
2010-04-28$15.21$15.2184,800——
2010-04-27$15.21$15.2156,500——
2010-04-26$15.23$15.23126,900——
2010-04-23$15.35$15.3559,800——
2010-04-22$15.40$15.4084,200——
2010-04-21$15.31$15.3146,700——
2010-04-20$15.19$15.1991,900——
2010-04-19$15.25$15.2547,000——
2010-04-16$15.29$15.2984,100——
2010-04-15$15.30$15.30220,600——
2010-04-14$15.23$15.23131,400——
2010-04-13$15.22$15.2282,000——
2010-04-12$15.24$15.2491,600——
2010-04-09$15.31$15.3196,000——
2010-04-08$15.38$15.3863,000——
2010-04-07$14.90$14.9066,300——
2010-04-06$14.79$14.7972,700——
2010-04-05$14.40$14.4098,600——
2010-04-01$14.30$14.30200,300——
2010-03-31$14.01$14.011,530,600——
2010-03-30$14.14$14.14254,600——
2010-03-29$14.42$14.42351,400——
2010-03-26$14.75$14.75265,400——
2010-03-25$15.02$15.0250,400——
2010-03-24$15.18$15.1856,300——
2010-03-23$15.15$15.15171,700——
2010-03-22$15.11$15.1196,100——
2010-03-19$15.40$15.40204,200——
2010-03-18$15.39$15.3938,600——
2010-03-17$15.40$15.40168,300——
2010-03-16$15.33$15.33289,800——
2010-03-15$14.99$14.99413,100——
2010-03-12$14.15$14.15147,100——
2010-03-11$13.99$13.99127,700——
2010-03-10$13.75$13.7576,000——
2010-03-09$13.58$13.5830,700——
2010-03-08$13.48$13.4832,700——
2010-03-05$13.10$13.1044,000——
2010-03-04$13.25$13.2553,600——
2010-03-03$13.14$13.1439,700——
2010-03-02$13.23$13.23100,400——
2010-03-01$13.25$13.2592,200——
2010-02-26$13.43$13.4372,100——
2010-02-25$13.20$13.20192,600——
2010-02-24$13.05$13.0536,800——
2010-02-23$13.07$13.07110,000——
2010-02-22$13.09$13.09189,900——
2010-02-19$13.23$13.23325,600——
2010-02-18$13.03$13.03402,300——
2010-02-17$13.30$13.30400,400——
2010-02-16$13.32$13.32166,900——
2010-02-12$13.41$13.41884,000——
2010-02-11$12.84$12.849,627,100——