MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNRC — GENERAC HOLDINGS INC
NYSEGENERAC HOLDINGS INC
$216.80
+8.89(+4.28%)
- O
- 211.75
- H
- 218.59
- L
- 211.02
- V
- 1.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$216.80
Period Return+95.9%
Period High$296.44
Period Low$107.33
Avg Daily Volume1.06M
Total Trading Days365
GNRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $211.75 | $218.59 | $211.02 | $216.80 | +$8.89 | +4.28% | 1,107,389 | $215.79 | $211.02 $218.59 |
| Oct 1, 2026 | $206.00 | $209.20 | $201.95 | $207.91 | +$0.96 | +0.46% | 984,753 | $206.47 | $201.95 $209.20 |
| Sep 30, 2026 | $212.53 | $214.00 | $205.77 | $206.95 | $-5.27 | -2.48% | 819,567 | $207.83 | $205.77 $214.00 |
| Sep 29, 2026 | $207.90 | $212.41 | $205.25 | $212.22 | +$7.01 | +3.42% | 1,277,125 | $210.36 | $205.25 $212.41 |
| Sep 28, 2026 | $207.41 | $208.36 | $200.71 | $205.21 | $-2.93 | -1.41% | 961,866 | $205.02 | $200.71 $208.36 |
| Sep 25, 2026 | $200.03 | $208.90 | $199.84 | $208.14 | +$10.09 | +5.09% | 1,179,924 | $206.85 | $199.84 $208.90 |
| Sep 24, 2026 | $195.10 | $199.50 | $193.96 | $198.05 | $-1.37 | -0.69% | 870,964 | $197.21 | $193.96 $199.50 |
| Sep 23, 2026 | $204.39 | $206.29 | $198.78 | $199.42 | $-6.75 | -3.27% | 1,116,852 | $201.84 | $198.78 $206.29 |
| Sep 22, 2026 | $204.63 | $208.69 | $201.29 | $206.17 | +$1.21 | +0.59% | 1,502,505 | $206.28 | $201.29 $208.69 |
| Sep 21, 2026 | $210.00 | $212.46 | $203.98 | $204.96 | $-2.48 | -1.20% | 1,617,336 | $205.93 | $203.98 $212.46 |
| Sep 18, 2026 | $209.52 | $214.85 | $201.58 | $207.44 | +$0.21 | +0.10% | 3,054,236 | $206.31 | $201.58 $214.85 |
| Sep 17, 2026 | $229.50 | $231.89 | $202.26 | $207.23 | +$32.12 | +18.34% | 8,047,471 | $211.55 | $202.26 $231.89 |
| Sep 16, 2026 | $177.16 | $179.51 | $173.25 | $175.11 | +$0.08 | +0.05% | 1,658,996 | $211.11 | $173.25 $179.51 |
| Sep 15, 2026 | $179.43 | $180.00 | $173.84 | $175.03 | $-1.95 | -1.10% | 619,263 | $175.42 | $173.84 $180.00 |
| Sep 14, 2026 | $179.64 | $179.68 | $174.38 | $176.98 | $-10.01 | -5.35% | 1,206,812 | $177.17 | $174.38 $179.68 |
| Sep 11, 2026 | $184.86 | $189.42 | $184.01 | $186.99 | +$5.32 | +2.93% | 568,761 | $187.11 | $184.01 $189.42 |
| Sep 10, 2026 | $183.27 | $184.40 | $181.01 | $181.67 | $-4.81 | -2.58% | 656,553 | $182.08 | $181.01 $184.40 |
| Sep 9, 2026 | $188.78 | $192.00 | $186.01 | $186.48 | $-3.73 | -1.96% | 570,382 | $187.25 | $186.01 $192.00 |
| Sep 8, 2026 | $188.27 | $193.31 | $186.31 | $190.21 | +$2.86 | +1.53% | 750,580 | $190.50 | $186.31 $193.31 |
| Sep 4, 2026 | $183.83 | $187.65 | $183.82 | $187.35 | +$4.33 | +2.37% | 605,787 | $186.44 | $183.82 $187.65 |
| Sep 3, 2026 | $180.93 | $183.02 | $179.04 | $183.02 | +$2.26 | +1.25% | 986,141 | $181.69 | $179.04 $183.02 |
| Sep 2, 2026 | $181.69 | $183.78 | $178.31 | $180.76 | $-0.66 | -0.36% | 667,851 | $181.34 | $178.31 $183.78 |
| Sep 1, 2026 | $182.21 | $184.24 | $178.19 | $181.42 | $-3.96 | -2.14% | 948,946 | $181.10 | $178.19 $184.24 |
| Aug 31, 2026 | $184.09 | $186.50 | $183.00 | $185.38 | +$1.58 | +0.86% | 1,074,142 | $185.17 | $183.00 $186.50 |
| Aug 28, 2026 | $198.65 | $199.00 | $183.60 | $183.80 | $-13.49 | -6.84% | 2,430,921 | $187.28 | $183.60 $199.00 |
| Aug 27, 2026 | $209.77 | $209.81 | $190.56 | $197.29 | $-9.33 | -4.52% | 2,346,900 | $197.71 | $190.56 $209.81 |
| Aug 26, 2026 | $203.00 | $209.10 | $203.00 | $206.62 | +$4.84 | +2.40% | 523,527 | $207.10 | $203.00 $209.10 |
| Aug 25, 2026 | $208.44 | $208.44 | $201.28 | $201.78 | $-1.78 | -0.87% | 597,443 | $202.57 | $201.28 $208.44 |
| Aug 24, 2026 | $203.34 | $204.50 | $199.00 | $203.56 | $-2.42 | -1.17% | 890,796 | $202.63 | $199.00 $204.50 |
| Aug 21, 2026 | $209.55 | $212.14 | $203.93 | $205.98 | $-0.77 | -0.37% | 751,369 | $206.29 | $203.93 $212.14 |