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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$227.41$345.12474,300——
2020-12-30$229.19$347.82588,300——
2020-12-29$221.37$335.96845,100——
2020-12-28$233.04$353.67732,800——
2020-12-24$233.20$353.91816,100——
2020-12-23$227.01$344.51464,600——
2020-12-22$227.31$344.97855,200——
2020-12-21$230.29$349.491,284,800——
2020-12-18$216.79$329.001,355,500——
2020-12-17$218.60$331.75650,100——
2020-12-16$220.44$334.54647,900——
2020-12-15$224.40$340.55790,500——
2020-12-14$218.06$330.93731,300——
2020-12-11$217.28$329.75728,500——
2020-12-10$211.27$320.63824,200——
2020-12-09$209.43$317.83927,000——
2020-12-08$216.87$329.131,205,400——
2020-12-07$208.91$317.05718,500——
2020-12-04$205.26$311.51819,900——
2020-12-03$207.58$315.03707,100——
2020-12-02$210.74$319.82637,800——
2020-12-01$213.02$323.28669,100——
2020-11-30$215.60$327.204,147,000——
2020-11-27$221.40$336.00637,500——
2020-11-25$216.51$328.58900,600——
2020-11-24$213.84$324.531,188,700——
2020-11-23$219.63$333.31912,100——
2020-11-20$222.97$338.38802,300——
2020-11-19$216.75$328.94657,300——
2020-11-18$211.94$321.64722,100——
2020-11-17$210.09$318.84648,900——
2020-11-16$213.19$323.54740,700——
2020-11-13$215.97$327.76633,000——
2020-11-12$219.78$333.54529,900——
2020-11-11$225.29$341.90616,600——
2020-11-10$217.95$330.761,027,700——
2020-11-09$220.54$334.701,113,200——
2020-11-06$233.04$353.67422,200——
2020-11-05$230.73$350.16602,800——
2020-11-04$223.50$339.19717,800——
2020-11-03$221.54$336.21639,200——
2020-11-02$212.57$322.60680,700——
2020-10-30$210.15$318.93813,800——
2020-10-29$216.57$328.67950,600——
2020-10-28$217.11$329.491,432,700——
2020-10-27$207.71$315.22731,800——
2020-10-26$210.40$319.31477,600——
2020-10-23$212.04$321.80591,500——
2020-10-22$209.34$317.70708,000——
2020-10-21$205.35$311.64790,600——
2020-10-20$211.87$321.54726,200——
2020-10-19$210.13$318.90748,200——
2020-10-16$208.21$315.98456,200——
2020-10-15$209.79$318.38640,100——
2020-10-14$203.00$308.08387,500——
2020-10-13$201.54$305.86673,600——
2020-10-12$203.99$309.58621,700——
2020-10-09$205.53$311.92695,100——
2020-10-08$204.50$310.35743,500——
2020-10-07$207.04$314.21729,500——
2020-10-06$207.37$314.711,168,500——
2020-10-05$207.86$315.45805,000——
2020-10-02$197.75$300.11608,200——
2020-10-01$196.16$297.70715,100——
2020-09-30$193.64$293.87892,500——
2020-09-29$188.14$285.52613,700——
2020-09-28$190.18$288.62760,900——
2020-09-25$180.66$274.17607,700——
2020-09-24$178.07$270.24601,400——
2020-09-23$175.76$266.74611,400——
2020-09-22$182.90$277.57526,800——
2020-09-21$181.23$275.04559,900——
2020-09-18$182.68$277.24987,300——
2020-09-17$184.09$279.38641,300——
2020-09-16$186.52$283.07518,300——
2020-09-15$187.11$283.96393,500——
2020-09-14$184.10$279.39449,900——
2020-09-11$178.41$270.76507,700——
2020-09-10$180.03$273.22446,400——
2020-09-09$183.95$279.17587,800——
2020-09-08$174.80$265.28752,300——
2020-09-04$178.51$270.91985,600——
2020-09-03$178.07$270.241,005,300——
2020-09-02$191.48$290.59674,300——
2020-09-01$193.25$293.28507,000——
2020-08-31$189.98$288.32630,200——
2020-08-28$189.02$286.86556,400——
2020-08-27$186.65$283.26810,000——
2020-08-26$190.82$289.59783,600——
2020-08-25$186.37$282.84462,500——
2020-08-24$188.13$285.51922,900——
2020-08-21$186.71$283.35720,200——
2020-08-20$182.45$276.89583,100——
2020-08-19$181.20$274.99565,100——
2020-08-18$181.68$275.72771,000——
2020-08-17$182.20$276.51817,600——
2020-08-14$175.35$266.11662,200——
2020-08-13$174.88$265.40641,700——
2020-08-12$171.30$259.97701,500——
2020-08-11$164.86$250.191,011,700——
2020-08-10$166.32$252.411,684,700——
2020-08-07$178.60$271.05820,100——
2020-08-06$172.98$262.52836,500——
2020-08-05$170.42$258.63658,400——
2020-08-04$164.57$249.751,003,200——
2020-08-03$162.67$246.87818,500——
2020-07-31$157.58$239.151,066,400——
2020-07-30$147.84$224.361,767,400——
2020-07-29$139.73$212.06700,400——
2020-07-28$135.31$205.35390,000——
2020-07-27$138.35$209.96419,400——
2020-07-24$135.25$205.26388,500——
2020-07-23$136.82$207.64843,100——
2020-07-22$135.54$205.70528,900——
2020-07-21$136.10$206.55566,200——
2020-07-20$136.64$207.37495,700——
2020-07-17$134.81$204.59491,300——
2020-07-16$132.54$201.15490,100——
2020-07-15$133.95$203.28811,400——
2020-07-14$131.13$199.01727,400——
2020-07-13$126.64$192.19688,300——
2020-07-10$127.37$193.30393,500——
2020-07-09$126.61$192.15391,400——
2020-07-08$126.58$192.10892,100——
2020-07-07$124.53$188.99673,900——
2020-07-06$124.89$189.54733,100——
2020-07-02$122.73$186.26577,900——
2020-07-01$121.09$183.77968,500——
2020-06-30$121.93$185.04928,200——
2020-06-29$118.88$180.41876,700——
2020-06-26$117.75$178.708,019,400——
2020-06-25$114.82$174.25987,100——
2020-06-24$113.27$171.90978,400——
2020-06-23$116.69$177.091,228,800——
2020-06-22$117.02$177.591,064,700——
2020-06-19$113.53$172.30915,600——
2020-06-18$110.72$168.03647,400——
2020-06-17$112.49$170.72550,000——
2020-06-16$114.76$174.16853,800——
2020-06-15$110.50$167.70885,300——
2020-06-12$105.44$160.021,024,300——
2020-06-11$106.63$161.82745,400——
2020-06-10$113.23$171.84646,800——
2020-06-09$112.97$171.45584,900——
2020-06-08$113.87$172.81878,500——
2020-06-05$114.83$174.27698,200——
2020-06-04$110.53$167.74675,900——
2020-06-03$112.22$170.31791,200——
2020-06-02$110.49$167.68690,600——
2020-06-01$110.57$167.80702,200——
2020-05-29$111.27$168.871,139,400——
2020-05-28$117.99$179.06803,500——
2020-05-27$122.05$185.231,083,500——
2020-05-26$118.00$179.08679,300——
2020-05-22$114.40$173.62348,800——
2020-05-21$114.44$173.68717,500——
2020-05-20$113.01$171.51610,000——
2020-05-19$110.12$167.12661,300——
2020-05-18$111.41$169.08898,900——
2020-05-15$104.70$158.89676,800——
2020-05-14$100.67$152.78500,500——
2020-05-13$97.90$148.57543,800——
2020-05-12$99.73$151.35498,000——
2020-05-11$103.85$157.60680,400——
2020-05-08$103.86$157.62411,200——
2020-05-07$99.20$150.55401,900——
2020-05-06$99.50$151.00628,800——
2020-05-05$99.42$150.88722,900——
2020-05-04$94.41$143.28628,100——
2020-05-01$93.29$141.58824,900——
2020-04-30$97.44$147.881,081,900——
2020-04-29$103.68$157.35694,500——
2020-04-28$99.16$150.49826,200——
2020-04-27$98.85$150.021,032,000——
2020-04-24$97.55$148.04627,000——
2020-04-23$96.97$147.16446,700——
2020-04-22$96.68$146.72335,200——
2020-04-21$94.15$142.88456,300——
2020-04-20$99.37$150.81422,300——
2020-04-17$99.31$150.71454,600——
2020-04-16$96.49$146.43723,800——
2020-04-15$96.81$146.92675,900——
2020-04-14$102.08$154.92632,500——
2020-04-13$99.04$150.30620,800——
2020-04-09$101.34$153.80781,500——
2020-04-08$96.35$146.22636,100——
2020-04-07$89.64$136.04561,800——
2020-04-06$92.00$139.62945,900——
2020-04-03$84.66$128.48477,400——
2020-04-02$86.48$131.24931,200——
2020-04-01$83.03$126.01813,500——
2020-03-31$93.17$141.40626,500——
2020-03-30$93.53$141.94715,300——
2020-03-27$88.96$135.01874,900——
2020-03-26$96.37$146.25738,500——
2020-03-25$87.77$133.20768,600——
2020-03-24$85.71$130.08841,700——
2020-03-23$79.01$119.91982,300——
2020-03-20$84.78$128.661,456,200——
2020-03-19$88.60$134.461,006,700——
2020-03-18$88.53$134.351,406,700——
2020-03-17$94.80$143.871,342,500——
2020-03-16$87.37$132.591,085,400——
2020-03-13$99.51$151.021,023,700——
2020-03-12$94.40$143.261,542,100——
2020-03-11$102.08$154.92779,200——
2020-03-10$108.06$163.991,020,300——
2020-03-09$101.07$153.391,169,800——
2020-03-06$112.00$169.971,011,400——
2020-03-05$116.51$176.82966,200——
2020-03-04$118.08$179.201,125,400——
2020-03-03$111.24$168.821,152,400——
2020-03-02$108.91$165.28875,900——
2020-02-28$102.99$156.301,289,500——
2020-02-27$105.62$160.29916,900——
2020-02-26$110.87$168.26913,000——
2020-02-25$107.31$162.861,077,400——
2020-02-24$112.78$171.16674,900——
2020-02-21$116.19$176.33565,100——
2020-02-20$116.97$177.52579,700——
2020-02-19$116.26$176.441,097,000——
2020-02-18$111.10$168.61878,600——
2020-02-14$113.26$171.891,531,800——
2020-02-13$115.75$175.662,358,400——
2020-02-12$113.72$172.5813,312,000——
2020-02-11$110.23$167.292,807,700——
2020-02-10$109.30$165.883,175,700——
2020-02-07$101.35$153.81630,100——
2020-02-06$102.92$156.19687,700——
2020-02-05$104.07$157.94469,000——
2020-02-04$104.28$158.26530,900——
2020-02-03$103.74$157.44460,600——
2020-01-31$103.59$157.21591,400——
2020-01-30$107.50$163.14585,500——
2020-01-29$109.68$166.45506,600——
2020-01-28$107.09$162.52500,100——
2020-01-27$104.98$159.32680,100——
2020-01-24$106.67$161.88858,700——
2020-01-23$102.99$156.30368,600——
2020-01-22$102.57$155.66399,900——
2020-01-21$102.41$155.42315,400——
2020-01-17$103.52$157.10504,800——
2020-01-16$103.92$157.71484,300——
2020-01-15$102.29$155.24458,400——
2020-01-14$102.14$155.01385,900——
2020-01-13$100.91$153.14405,900——
2020-01-10$98.73$149.83516,200——
2020-01-09$99.40$150.85750,800——
2020-01-08$100.03$151.81718,500——
2020-01-07$102.90$156.16442,400——
2020-01-06$101.25$153.66395,400——
2020-01-03$101.67$154.30485,400——
2020-01-02$102.01$154.81392,400——