Graco Inc. Common Stock (GGG)

Historical Prices For Graco Inc. Common Stock (GGG)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	80.22	81.97	80.05	81.77	2,260,767	81.77
10/30/2025	80.50	81.89	80.47	80.66	745,740	80.66
10/29/2025	81.02	82.03	80.44	80.80	876,880	80.80
10/28/2025	82.35	82.35	81.30	81.39	974,430	81.39
10/27/2025	82.68	83.26	81.85	81.95	870,400	81.95
10/24/2025	82.07	82.68	81.05	82.40	1,252,128	82.40
10/23/2025	82.60	82.69	79.67	81.67	1,417,142	81.67
10/22/2025	83.71	83.78	81.30	81.61	1,104,234	81.61
10/21/2025	82.28	84.40	82.07	83.86	830,433	83.86
10/20/2025	82.41	82.88	81.87	82.34	446,440	82.34
10/17/2025	81.44	82.36	81.39	82.30	676,711	82.03
10/16/2025	82.35	82.66	81.13	81.57	534,465	81.30
10/15/2025	82.35	82.82	81.33	82.24	818,251	81.97
10/14/2025	80.19	82.16	79.88	81.97	628,001	81.70
10/13/2025	80.94	81.56	80.66	81.02	789,765	80.75
10/10/2025	82.25	82.38	79.98	80.23	1,002,899	79.96
10/09/2025	83.74	83.92	81.54	81.83	1,011,424	81.56
10/08/2025	83.81	83.88	83.23	83.54	580,385	83.26
10/07/2025	85.11	85.11	83.33	83.46	501,866	83.18
10/06/2025	85.02	85.26	84.27	84.75	408,173	84.47
10/03/2025	84.83	85.44	84.61	84.76	618,072	84.48
10/02/2025	84.39	85.21	83.97	84.86	638,419	84.58
10/01/2025	84.61	85.11	83.99	84.53	624,149	84.25
9/30/2025	84.32	85.08	84.23	84.96	515,869	84.68
9/29/2025	85.25	85.49	84.28	84.49	455,751	84.21
9/26/2025	84.40	84.78	83.86	84.71	503,424	84.43
9/25/2025	83.86	84.24	83.55	84.04	808,214	83.76
9/24/2025	85.00	85.51	84.09	84.11	695,846	83.83
9/23/2025	84.91	85.50	84.51	84.96	761,386	84.68
9/22/2025	84.46	84.84	83.65	84.46	630,855	84.18
9/19/2025	84.87	85.02	84.30	84.64	1,886,139	84.36
9/18/2025	84.94	85.75	84.50	85.04	633,224	84.76
9/17/2025	84.89	86.58	84.55	84.80	717,144	84.52
9/16/2025	84.61	84.99	84.26	84.75	932,951	84.47
9/15/2025	84.67	85.18	84.22	84.75	607,953	84.47
9/12/2025	85.62	85.68	84.42	84.44	555,755	84.16
9/11/2025	84.93	86.19	84.52	86.06	648,738	85.77
9/10/2025	84.57	85.31	84.36	84.80	633,271	84.52
9/09/2025	85.84	85.84	84.46	84.77	499,332	84.49
9/08/2025	85.81	86.30	84.75	85.95	750,603	85.66
9/05/2025	86.57	87.01	85.39	85.87	596,637	85.58
9/04/2025	84.83	86.22	84.28	86.20	457,332	85.91
9/03/2025	84.33	84.52	83.86	84.51	419,629	84.23
9/02/2025	84.53	84.75	84.08	84.54	393,889	84.26
8/29/2025	86.00	86.39	85.17	85.39	578,971	85.10
8/28/2025	87.14	87.27	85.71	86.11	402,255	85.82
8/27/2025	86.33	87.34	86.33	87.02	647,150	86.73
8/26/2025	86.73	87.26	86.44	86.71	930,329	86.42
8/25/2025	87.10	87.48	86.61	86.84	664,799	86.55
8/22/2025	85.49	87.98	85.11	87.33	556,123	87.04
8/21/2025	85.03	85.31	84.43	84.68	337,285	84.40
8/20/2025	86.24	86.71	85.24	85.30	784,892	85.02
8/19/2025	85.21	87.21	84.94	86.22	1,149,393	85.93
8/18/2025	84.39	84.99	84.14	84.90	566,813	84.62
8/15/2025	85.40	85.40	84.24	84.40	498,311	84.12
8/14/2025	87.12	87.13	85.06	85.29	575,632	85.00
8/13/2025	85.60	87.75	85.35	87.52	986,384	87.23
8/12/2025	83.84	85.38	83.31	85.35	741,849	85.06
8/11/2025	83.58	83.58	82.52	83.16	406,919	82.88
8/08/2025	83.97	84.32	83.40	83.50	522,994	83.22
8/07/2025	83.94	84.23	83.39	83.91	579,043	83.63
8/06/2025	83.74	84.04	83.03	83.41	1,256,598	83.13
8/05/2025	83.40	84.14	83.04	83.88	562,657	83.60
8/04/2025	82.76	83.23	82.52	83.09	621,198	82.81
8/01/2025	83.13	83.27	81.57	82.58	666,400	82.30