GNRC
Generac Hldgs (GNRC)
NYSE
$283.13-$12.42 (-4.20%)
Price as of Jun 23, 2026 4:28 PM EDT
  • $17.4B
    Market Cap
  • 121.33%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +9.40%
    Low Price$239.11
    High Price$295.54
  • 3 Months
    +48.28%
    Low Price$185.50
    High Price$295.54
  • 1 Year
    +121.33%
    Low Price$133.53
    High Price$295.54
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
287.19
296.03
286.01
295.54
+5.87%
1,251,319
06/18/2026
273.71
289.00
273.51
279.15
+4.08%
1,537,037
06/17/2026
269.56
279.27
266.56
268.20
+0.96%
576,931
06/16/2026
269.85
273.00
264.98
265.66
-1.64%
795,900
06/15/2026
271.27
274.00
267.25
270.10
+2.95%
857,142
06/12/2026
264.71
264.71
255.69
262.36
+1.95%
520,066
06/11/2026
246.28
259.76
243.23
257.33
+7.62%
994,101
06/10/2026
257.74
258.12
237.00
239.11
-8.38%
1,564,982
06/09/2026
268.00
275.35
251.41
260.99
-1.84%
916,511
06/08/2026
267.05
271.05
264.00
265.89
+1.66%
675,269
06/05/2026
272.26
273.60
255.33
261.54
-5.97%
809,404
06/04/2026
274.84
282.21
273.00
278.14
-2.51%
499,737
06/03/2026
284.38
289.80
279.00
285.31
+0.26%
917,768
06/02/2026
290.00
294.18
279.97
284.58
+5.69%
1,555,175
06/01/2026
272.18
276.81
265.21
269.26
-3.11%
1,034,324
05/29/2026
278.97
287.09
275.00
277.91
-0.55%
810,357
05/28/2026
280.27
284.00
276.67
279.45
-0.38%
683,566
05/27/2026
272.89
280.85
268.05
280.53
+2.08%
714,346
05/26/2026
272.00
279.17
269.58
274.82
+1.73%
679,034
05/22/2026
260.02
272.00
252.56
270.14
+9.02%
1,204,981
05/21/2026
243.73
249.27
240.05
247.79
+1.06%
656,300
05/20/2026
245.31
247.36
239.71
245.19
+0.50%
673,450
05/19/2026
247.67
248.75
238.18
243.97
-3.59%
944,315
05/18/2026
266.01
266.19
248.28
253.05
-4.03%
882,871
05/15/2026
270.22
270.22
260.48
263.68
-4.63%
972,379
05/14/2026
269.58
276.80
265.00
276.49
+3.46%
701,852
05/13/2026
273.36
273.36
263.72
267.25
-0.87%
603,035
05/12/2026
268.43
270.50
259.02
269.59
-0.67%
654,103
05/11/2026
268.52
273.57
264.46
271.40
+0.74%
584,319
05/08/2026
270.00
272.40
263.44
269.41
+1.00%
634,426
05/07/2026
268.82
269.58
260.57
266.75
-0.25%
1,063,550
05/06/2026
266.74
269.26
263.68
267.42
+1.42%
732,626
05/05/2026
259.83
267.32
258.47
263.68
+2.57%
744,243
05/04/2026
259.91
259.91
252.59
257.07
-0.88%
721,899
05/01/2026
260.02
261.85
253.81
259.34
+0.04%
848,523
04/30/2026
256.05
259.60
252.92
259.23
+2.49%
1,800,630
04/29/2026
243.77
255.88
238.00
252.92
+16.49%
2,278,386
04/29/2026
$1.80 Earnings
04/28/2026
216.49
219.16
211.19
217.12
-1.44%
1,189,513
04/27/2026
225.22
227.50
214.21
220.30
-0.29%
963,569
04/24/2026
220.65
222.22
217.44
220.93
+1.17%
652,858
04/23/2026
215.83
219.57
213.34
218.38
+2.19%
518,130
04/22/2026
218.47
219.56
212.36
213.69
-0.07%
497,936
04/21/2026
216.09
219.99
213.60
213.85
-1.57%
754,284
04/20/2026
211.35
219.19
211.30
217.26
+2.43%
652,127
04/17/2026
208.82
216.32
208.82
212.10
+2.26%
682,838
04/16/2026
204.00
208.07
201.00
207.41
+1.47%
569,585
04/15/2026
211.05
212.00
201.07
204.40
-3.53%
751,320
04/14/2026
206.62
213.72
204.26
211.87
+3.27%
832,047
04/13/2026
206.52
207.20
201.94
205.16
-0.90%
667,744
04/10/2026
208.98
210.34
206.90
207.03
-0.15%
431,590
04/09/2026
201.62
208.93
201.10
207.34
+2.17%
438,214
04/08/2026
200.00
205.38
199.53
202.93
+6.19%
823,915
04/07/2026
194.12
194.32
188.10
191.10
-2.26%
801,376
04/06/2026
193.94
195.75
190.82
195.52
+0.74%
435,654
04/02/2026
191.60
199.94
190.82
194.09
-2.49%
478,120
04/01/2026
199.81
201.69
196.50
199.05
+1.90%
897,321
03/31/2026
188.15
196.48
187.53
195.33
+5.30%
737,864
03/30/2026
196.50
198.08
184.41
185.50
-4.58%
1,075,320
03/27/2026
195.85
199.09
193.01
194.40
-1.82%
743,028
03/26/2026
203.40
208.42
196.73
198.00
-3.49%
1,348,071
03/25/2026
211.81
211.98
183.83
205.16
-1.94%
3,723,112
03/24/2026
200.09
211.14
199.85
209.21
+3.65%
779,344
03/23/2026
203.22
210.78
201.74
201.85
+1.27%
1,090,782
03/20/2026
199.98
202.88
195.68
199.31
-0.77%
1,588,029
03/19/2026
197.00
202.23
192.00
200.85
+0.29%
1,095,391
03/18/2026
204.34
207.10
199.15
200.27
-2.39%
829,401
03/17/2026
204.02
206.46
201.68
205.18
+1.33%
626,659
03/16/2026
203.91
205.26
200.91
202.48
+0.97%
846,530
03/13/2026
207.16
210.00
199.65
200.53
-1.75%
1,145,218
03/12/2026
205.19
207.83
200.13
204.10
-4.01%
1,090,876
03/11/2026
211.79
215.19
206.87
212.62
+0.91%
660,476
03/10/2026
207.76
215.11
207.54
210.71
+1.74%
681,471
03/09/2026
200.05
207.99
193.68
207.11
+1.51%
1,006,474
03/06/2026
212.33
213.95
202.55
204.02
-6.76%
956,472
03/05/2026
216.95
227.30
214.16
218.81
-0.94%
1,075,142
03/04/2026
224.07
225.21
217.45
220.89
-0.14%
741,220
03/03/2026
220.44
224.22
215.01
221.21
-3.98%
1,130,115
03/02/2026
220.70
230.45
217.47
230.38
+2.22%
865,546
02/27/2026
231.56
233.22
223.06
225.37
-3.83%
1,125,195
02/26/2026
236.55
239.29
230.33
234.35
-0.94%
783,685
02/25/2026
236.36
241.09
230.56
236.58
+0.60%
1,204,732
02/24/2026
224.26
235.28
222.94
235.17
+3.39%
1,125,963
02/23/2026
227.09
228.60
220.70
227.45
-0.76%
1,151,637
02/20/2026
227.00
231.52
224.95
229.19
+0.76%
1,131,327
02/19/2026
227.58
231.17
225.73
227.47
-0.39%
815,261
02/18/2026
232.66
233.05
224.38
228.35
-2.19%
1,577,187
02/17/2026
224.77
236.00
223.01
233.46
+4.01%
1,810,661
02/13/2026
215.63
227.19
213.21
224.45
+4.04%
2,861,245
02/12/2026
218.74
229.16
214.45
215.73
+0.34%
2,568,081
02/11/2026
192.00
220.85
190.00
214.99
+17.93%
4,283,245
02/11/2026
$1.61 Earnings
02/10/2026
185.89
186.51
182.00
182.30
-1.90%
1,481,965
02/09/2026
183.60
186.00
180.87
185.83
+1.25%
930,098
02/06/2026
175.88
183.93
175.88
183.53
+6.47%
995,938
02/05/2026
174.00
176.77
169.85
172.37
-2.71%
997,377
02/04/2026
175.48
182.41
173.01
177.18
+2.25%
1,110,942
02/03/2026
171.64
178.08
169.69
173.28
+1.36%
895,609
02/02/2026
166.91
173.00
164.33
170.96
+1.74%
935,366
01/30/2026
167.33
173.93
167.12
168.04
-1.16%
1,183,347