The highest closing price for Generac (GNRC) last month was $167.65, on December 11. It was down 8% for the month. The latest price is $148.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $137.70 | $138.47 | $136.25 | $136.37 | 625,967 |
December 30 2025 | $138.07 | $138.72 | $137.08 | $137.86 | 483,055 |
December 29 2025 | $139.39 | $140.20 | $137.76 | $138.48 | 800,553 |
December 26 2025 | $140.34 | $141.10 | $139.34 | $140.56 | 503,959 |
December 24 2025 | $139.78 | $141.54 | $139.78 | $140.81 | 405,984 |
December 23 2025 | $139.71 | $140.89 | $137.64 | $139.87 | 938,662 |
December 22 2025 | $139.95 | $141.16 | $137.60 | $140.05 | 1,068,685 |
December 19 2025 | $142.00 | $144.96 | $137.31 | $138.94 | 3,572,190 |
December 18 2025 | $148.84 | $149.80 | $134.80 | $136.99 | 2,753,250 |
December 17 2025 | $154.90 | $156.45 | $143.82 | $144.82 | 1,736,192 |
December 16 2025 | $158.42 | $159.52 | $154.03 | $155.36 | 534,435 |
December 15 2025 | $162.91 | $162.91 | $157.20 | $158.43 | 710,207 |
December 12 2025 | $167.49 | $167.95 | $158.14 | $160.75 | 911,237 |
December 11 2025 | $165.61 | $168.12 | $164.42 | $167.65 | 474,917 |
December 10 2025 | $161.14 | $167.73 | $160.02 | $166.57 | 772,725 |
December 09 2025 | $163.49 | $163.63 | $160.01 | $160.11 | 776,449 |
December 08 2025 | $166.50 | $168.00 | $163.27 | $164.04 | 707,398 |
December 05 2025 | $162.70 | $165.50 | $162.28 | $162.33 | 763,930 |
December 04 2025 | $159.00 | $165.83 | $157.07 | $163.24 | 721,214 |
December 03 2025 | $154.94 | $159.59 | $154.77 | $159.17 | 827,359 |
December 02 2025 | $150.53 | $158.40 | $147.61 | $155.31 | 1,392,238 |
December 01 2025 | $148.27 | $151.75 | $148.00 | $149.22 | 510,245 |
Daily pricing data for Generac dates back to 2/11/2010, and may be incomplete.
