Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
22.52
-0.09 (-0.40%)
Mar 6, 2026, 11:27 AM EST - Market open

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4322.6022.1122.18--1.90%280,684
Mar 5, 202622.2922.8222.2922.6122.611.44%6,659,109
Mar 4, 202622.4822.4822.1422.2922.29-0.49%5,745,350
Mar 3, 202621.6922.4321.6922.4022.400.22%5,254,383
Mar 2, 202622.2522.6622.2422.3522.35-0.97%5,326,537
Feb 27, 202622.3722.6822.0822.5722.57-1.01%6,931,306
Feb 26, 202622.4723.0122.4422.8022.802.29%6,321,160
Feb 25, 202621.9422.3921.7222.2922.291.46%5,605,035
Feb 24, 202621.5922.3221.5321.9721.971.48%6,409,054
Feb 23, 202622.1122.1121.3321.6521.65-3.13%7,186,056
Feb 20, 202622.3222.9222.0822.3522.350.04%5,498,922
Feb 19, 202623.1023.2122.2222.3422.34-3.29%7,377,991
Feb 18, 202622.9523.2922.7923.1023.101.27%5,338,017
Feb 17, 202623.6223.8722.6422.8122.81-3.84%7,050,105
Feb 13, 202623.4823.9723.4423.7223.720.72%7,118,033
Feb 12, 202624.7024.7223.3523.5523.43-4.54%7,242,046
Feb 11, 202625.1325.2824.5324.6724.54-1.99%8,120,531
Feb 10, 202624.7225.2124.5625.1725.042.32%8,033,336
Feb 9, 202624.1524.8724.0024.6024.471.44%10,438,694
Feb 6, 202623.7125.0023.5924.2524.128.11%12,630,450
Feb 5, 202623.1023.4422.2722.4322.31-2.18%10,320,801
Feb 4, 202622.2223.2322.1422.9322.812.14%10,312,134
Feb 3, 202623.4923.5622.3322.4522.33-5.63%10,304,129
Feb 2, 202624.0624.0923.5923.7923.66-0.83%5,855,256
Jan 30, 202623.8424.1823.7523.9923.860.38%7,312,330
Jan 29, 202624.6224.7923.6023.9023.77-3.59%12,700,822
Jan 28, 202625.2025.5524.7724.7924.66-1.67%7,767,164
Jan 27, 202625.5825.5925.0025.2125.08-1.64%3,867,493
Jan 26, 202625.5125.7125.4325.6325.490.87%4,602,557
Jan 23, 202625.1725.4425.1025.4125.280.75%4,056,747
Jan 22, 202625.2725.5525.0225.2225.090.10%6,185,542
Jan 21, 202625.2125.3724.9025.2025.060.22%4,490,422
Jan 20, 202625.7525.7925.1325.1425.01-3.68%5,113,253
Jan 16, 202626.4126.4126.0026.1025.96-1.06%4,266,135
Jan 15, 202626.3126.4826.1026.3826.240.53%3,587,246
Jan 14, 202626.1626.5126.0126.2426.10-0.15%3,095,907
Jan 13, 202626.7727.0026.2226.2826.14-1.83%4,815,080
Jan 12, 202626.8526.8526.5026.7726.63-0.70%2,851,893
Jan 9, 202626.4927.1126.3526.9626.821.58%3,844,479
Jan 8, 202625.9126.6625.8126.5426.401.65%3,152,690
Jan 7, 202626.2226.3525.8926.1125.97-0.38%3,863,315
Jan 6, 202626.0326.4025.8926.2126.070.27%3,826,977
Jan 5, 202625.9926.4525.7926.1426.000.27%4,007,251
Jan 2, 202627.2327.3426.0326.0725.93-4.12%3,808,331
Dec 31, 202527.3627.5027.1927.1927.05-0.98%2,156,580
Dec 30, 202527.5327.6627.4427.4627.31-0.44%1,921,385
Dec 29, 202527.7327.8027.5527.5827.43-0.68%4,246,166
Dec 26, 202527.5627.8027.4927.7727.620.47%2,961,186
Dec 24, 202527.4727.6627.3927.6427.490.69%2,016,648
Dec 23, 202527.6527.7227.3127.4527.30-0.97%2,734,750
Dec 22, 202527.5028.0527.4127.7227.570.40%3,370,898
Dec 19, 202527.6427.7627.4027.6127.46-0.29%21,976,070
Dec 18, 202527.9628.1327.5027.6927.54-0.73%5,973,473
Dec 17, 202527.3927.9427.3627.9027.751.88%8,918,238
Dec 16, 202527.5127.8127.1327.3827.23-0.40%5,021,277
Dec 15, 202527.7927.9127.3827.4927.34-0.65%5,846,188
Dec 12, 202527.7928.1127.5027.6727.52-0.40%3,723,130
Dec 11, 202527.5227.8827.4627.7827.630.91%3,913,275
Dec 10, 202527.0927.5926.9227.5327.381.44%5,097,597
Dec 9, 202526.7527.2426.7127.1427.001.12%2,766,521
Dec 8, 202527.1127.1526.7826.8426.70-0.92%3,611,681
Dec 5, 202527.0927.3726.9727.0926.950.11%4,040,479
Dec 4, 202527.2027.3026.8027.0626.92-0.48%3,718,202
Dec 3, 202526.1627.2226.1627.1927.053.58%3,503,222
Dec 2, 202526.4226.4226.0626.2526.11-0.11%3,438,652
Dec 1, 202526.1726.4025.9726.2826.14-0.34%3,806,493
Nov 28, 202526.3426.5326.2426.3726.230.50%1,841,018
Nov 26, 202526.7026.7026.1926.2426.10-1.65%2,932,543
Nov 25, 202526.2626.8226.1726.6826.542.03%3,480,823
Nov 24, 202526.5026.6526.1226.1526.01-1.47%6,358,876
Nov 21, 202526.1326.9026.1126.5426.401.84%6,140,262
Nov 20, 202526.2626.3925.8826.0625.92-6,007,038
Nov 19, 202526.3226.3525.7026.0625.92-1.06%5,904,926
Nov 18, 202526.1026.4925.9226.3426.200.77%5,921,682
Nov 17, 202526.7026.8226.1226.1426.00-2.10%5,772,872
Nov 14, 202526.6626.8326.4726.7026.43-0.07%5,083,905
Nov 13, 202527.0027.1826.6926.7226.45-1.04%6,690,877
Nov 12, 202527.1127.2926.8427.0026.73-0.52%6,530,942
Nov 11, 202526.3727.2526.1927.1426.873.00%7,970,495
Nov 10, 202525.8426.6025.7426.3526.092.25%6,771,676
Nov 7, 202524.7725.8624.3525.7725.511.26%9,249,470
Nov 6, 202525.8625.9625.2825.4525.20-1.51%6,615,587
Nov 5, 202525.9426.1225.5925.8425.58-0.12%3,832,861
Nov 4, 202526.2226.2525.8125.8725.61-1.56%3,649,625
Nov 3, 202526.3826.4625.9726.2826.02-0.30%3,489,486
Oct 31, 202525.9726.4425.7926.3626.101.03%4,079,872
Oct 30, 202525.8626.2925.7926.0925.830.93%6,020,319
Oct 29, 202526.4926.5325.7825.8525.59-3.22%3,787,744
Oct 28, 202526.8826.9326.6626.7126.44-0.48%3,749,265
Oct 27, 202526.9627.3726.5826.8426.57-1.40%4,657,180
Oct 24, 202527.3527.5427.2027.2226.950.11%2,169,522
Oct 23, 202527.2927.3226.9727.1926.92-0.07%3,072,542
Oct 22, 202527.3027.3427.0427.2126.94-0.55%2,495,214
Oct 21, 202526.6127.4326.5627.3627.092.47%3,337,397
Oct 20, 202526.6126.8926.5426.7026.430.68%2,746,818
Oct 17, 202526.4026.6226.3226.5226.260.19%3,140,834
Oct 16, 202527.1427.2326.3626.4726.21-2.11%3,271,494
Oct 15, 202526.9627.1826.8627.0426.770.78%3,152,433
Oct 14, 202526.6027.0026.3826.8326.560.49%3,057,019
Oct 13, 202526.5026.8526.4826.7026.430.68%2,695,055