Generac Holdings Inc (GNRC)
167.25 -6.37 (-3.67%)
Generac Holdings Inc is a leading manufacturer of energy technology solutions, primarily known for its portable and standby generator systems. The company focuses on providing reliable backup power solutions for residential, commercial, and industrial applications, helping to ensure that customers have access to electricity during outages. In addition to generator systems, Generac emphasizes the integration of renewable energy resources and energy management solutions, including battery storage and smart technology, to enhance energy resilience and efficiency. Through its commitment to innovation, Generac aims to empower users to take control of their energy needs and optimize their power use in various settings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 172.40 | 172.40 | 165.16 | 167.25 | 1,042,999 | 167.25 |
| 12/12/2024 | 172.00 | 174.09 | 171.00 | 173.62 | 476,408 | 173.62 |
| 12/11/2024 | 174.19 | 174.31 | 171.32 | 171.78 | 548,372 | 171.78 |
| 12/10/2024 | 175.79 | 176.48 | 170.91 | 171.35 | 862,600 | 171.35 |
| 12/09/2024 | 180.72 | 181.22 | 176.62 | 176.91 | 1,386,249 | 176.91 |
| 12/06/2024 | 181.47 | 182.25 | 177.86 | 179.22 | 554,220 | 179.22 |
| 12/05/2024 | 183.32 | 184.16 | 179.74 | 179.98 | 567,427 | 179.98 |
| 12/04/2024 | 187.08 | 187.80 | 179.00 | 182.57 | 934,427 | 182.57 |
| 12/03/2024 | 187.29 | 188.75 | 184.76 | 186.86 | 723,802 | 186.86 |
| 12/02/2024 | 189.83 | 190.00 | 186.78 | 187.45 | 431,424 | 187.45 |
| 11/29/2024 | 191.56 | 192.06 | 187.31 | 188.20 | 309,723 | 188.20 |
| 11/27/2024 | 193.07 | 194.00 | 189.05 | 190.40 | 331,839 | 190.40 |
| 11/26/2024 | 190.77 | 192.35 | 189.00 | 192.26 | 516,790 | 192.26 |
| 11/25/2024 | 190.97 | 194.16 | 189.98 | 191.68 | 688,518 | 191.68 |
| 11/22/2024 | 183.52 | 189.23 | 183.52 | 189.08 | 859,380 | 189.08 |
| 11/21/2024 | 180.50 | 185.83 | 179.12 | 183.52 | 494,082 | 183.52 |
| 11/20/2024 | 179.41 | 180.19 | 177.34 | 180.19 | 463,254 | 180.19 |
| 11/19/2024 | 180.25 | 183.78 | 179.56 | 179.94 | 525,268 | 179.94 |
| 11/18/2024 | 181.68 | 184.63 | 181.18 | 181.94 | 932,740 | 181.94 |
| 11/15/2024 | 184.96 | 185.83 | 180.17 | 181.82 | 1,229,776 | 181.82 |
| 11/14/2024 | 191.29 | 192.33 | 185.71 | 186.34 | 691,056 | 186.34 |
| 11/13/2024 | 191.32 | 195.63 | 190.33 | 191.04 | 716,809 | 191.04 |
| 11/12/2024 | 192.97 | 194.65 | 187.58 | 190.32 | 617,039 | 190.32 |
| 11/11/2024 | 191.02 | 195.94 | 188.79 | 195.11 | 746,588 | 195.11 |
| 11/08/2024 | 186.70 | 190.42 | 185.85 | 189.35 | 852,525 | 189.35 |
| 11/07/2024 | 183.50 | 188.09 | 182.40 | 186.71 | 1,014,280 | 186.71 |
| 11/06/2024 | 186.00 | 188.30 | 181.29 | 183.50 | 2,287,767 | 183.50 |
| 11/05/2024 | 171.00 | 182.31 | 171.00 | 181.81 | 1,680,095 | 181.81 |
| 11/04/2024 | 168.07 | 171.86 | 168.00 | 170.74 | 768,787 | 170.74 |
| 11/01/2024 | 166.60 | 172.74 | 165.94 | 168.91 | 1,045,469 | 168.91 |
| 10/31/2024 | 160.50 | 169.74 | 157.01 | 165.55 | 1,550,021 | 165.55 |
| 10/30/2024 | 164.15 | 166.34 | 163.27 | 165.15 | 1,069,885 | 165.15 |
| 10/29/2024 | 164.00 | 165.90 | 162.20 | 165.60 | 600,898 | 165.60 |
| 10/28/2024 | 164.40 | 166.66 | 164.40 | 165.65 | 499,152 | 165.65 |
| 10/25/2024 | 167.27 | 167.27 | 164.10 | 164.40 | 515,471 | 164.40 |
| 10/24/2024 | 166.96 | 167.60 | 163.50 | 166.05 | 409,156 | 166.05 |
| 10/23/2024 | 164.82 | 167.64 | 164.18 | 166.18 | 618,009 | 166.18 |
| 10/22/2024 | 168.23 | 168.23 | 165.29 | 167.44 | 729,625 | 167.44 |
| 10/21/2024 | 167.43 | 168.57 | 164.63 | 166.65 | 591,663 | 166.65 |
| 10/18/2024 | 169.63 | 169.63 | 165.78 | 167.28 | 564,407 | 167.28 |
| 10/17/2024 | 175.86 | 176.14 | 167.62 | 168.46 | 784,729 | 168.46 |
| 10/16/2024 | 173.11 | 175.60 | 171.00 | 174.21 | 800,611 | 174.21 |
| 10/15/2024 | 173.21 | 173.46 | 169.89 | 170.22 | 576,876 | 170.22 |
| 10/14/2024 | 173.33 | 174.38 | 169.74 | 173.71 | 671,170 | 173.71 |
| 10/11/2024 | 166.00 | 173.90 | 164.90 | 173.59 | 1,197,453 | 173.59 |
| 10/10/2024 | 165.47 | 170.81 | 164.51 | 166.32 | 1,298,283 | 166.32 |
| 10/09/2024 | 175.86 | 175.86 | 168.64 | 172.29 | 1,232,112 | 172.29 |
| 10/08/2024 | 170.47 | 172.81 | 168.75 | 171.10 | 1,266,834 | 171.10 |
| 10/07/2024 | 163.75 | 175.69 | 162.68 | 173.82 | 2,483,309 | 173.82 |
| 10/04/2024 | 161.19 | 161.19 | 157.30 | 160.18 | 535,050 | 160.18 |
| 10/03/2024 | 161.05 | 161.83 | 157.44 | 158.02 | 754,683 | 158.02 |
| 10/02/2024 | 157.12 | 162.12 | 156.08 | 161.96 | 737,118 | 161.96 |
| 10/01/2024 | 158.20 | 161.76 | 155.88 | 158.17 | 914,032 | 158.17 |
| 9/30/2024 | 155.44 | 159.08 | 154.43 | 158.88 | 952,256 | 158.88 |
| 9/27/2024 | 154.00 | 157.67 | 153.20 | 154.84 | 920,070 | 154.84 |
| 9/26/2024 | 150.73 | 153.21 | 149.88 | 152.22 | 833,778 | 152.22 |
| 9/25/2024 | 150.94 | 152.00 | 147.46 | 147.61 | 721,463 | 147.61 |
| 9/24/2024 | 146.77 | 151.24 | 146.52 | 150.84 | 1,048,899 | 150.84 |
| 9/23/2024 | 143.01 | 146.78 | 142.95 | 146.24 | 1,037,311 | 146.24 |
| 9/20/2024 | 142.31 | 143.00 | 140.23 | 141.76 | 1,692,639 | 141.76 |
| 9/19/2024 | 147.58 | 147.58 | 142.25 | 142.91 | 1,228,213 | 142.91 |
| 9/18/2024 | 143.79 | 147.00 | 142.47 | 143.14 | 719,976 | 143.14 |
| 9/17/2024 | 142.73 | 144.59 | 141.85 | 143.72 | 967,031 | 143.72 |
| 9/16/2024 | 141.00 | 142.01 | 139.66 | 141.45 | 603,336 | 141.45 |