Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
27.09
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
27.27
+0.18 (0.66%)
After-hours: Dec 5, 2025, 7:22 PM EST

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0927.3726.9727.0927.090.11%4,029,554
Dec 4, 202527.2027.3026.8027.0627.06-0.48%3,718,186
Dec 3, 202526.1627.2226.1627.1927.193.58%3,502,877
Dec 2, 202526.4226.4226.0626.2526.25-0.11%3,438,652
Dec 1, 202526.1726.4025.9726.2826.28-0.34%3,806,493
Nov 28, 202526.3426.5326.2426.3726.370.50%1,841,018
Nov 26, 202526.7026.7026.1926.2426.24-1.65%2,932,543
Nov 25, 202526.2626.8226.1726.6826.682.03%3,480,823
Nov 24, 202526.5026.6526.1226.1526.15-1.47%6,358,876
Nov 21, 202526.1326.9026.1126.5426.541.84%6,140,262
Nov 20, 202526.2626.3925.8826.0626.06-6,007,038
Nov 19, 202526.3226.3525.7026.0626.06-1.06%5,904,926
Nov 18, 202526.1026.4925.9226.3426.340.77%5,921,682
Nov 17, 202526.7026.8226.1226.1426.14-2.10%5,772,872
Nov 14, 202526.6626.8326.4726.7026.58-0.07%5,083,905
Nov 13, 202527.0027.1826.6926.7226.59-1.04%6,690,877
Nov 12, 202527.1127.2926.8427.0026.87-0.52%6,530,942
Nov 11, 202526.3727.2526.1927.1427.013.00%7,970,495
Nov 10, 202525.8426.6025.7426.3526.232.25%6,771,676
Nov 7, 202524.7725.8624.3525.7725.651.26%9,249,470
Nov 6, 202525.8625.9625.2825.4525.33-1.51%6,615,587
Nov 5, 202525.9426.1225.5925.8425.72-0.12%3,832,861
Nov 4, 202526.2226.2525.8125.8725.75-1.56%3,649,625
Nov 3, 202526.3826.4625.9726.2826.16-0.30%3,489,486
Oct 31, 202525.9726.4425.7926.3626.241.03%4,079,872
Oct 30, 202525.8626.2925.7926.0925.970.93%6,020,319
Oct 29, 202526.4926.5325.7825.8525.73-3.22%3,787,744
Oct 28, 202526.8826.9326.6626.7126.58-0.48%3,749,265
Oct 27, 202526.9627.3726.5826.8426.71-1.40%4,657,180
Oct 24, 202527.3527.5427.2027.2227.090.11%2,169,522
Oct 23, 202527.2927.3226.9727.1927.06-0.07%3,072,542
Oct 22, 202527.3027.3427.0427.2127.08-0.55%2,495,214
Oct 21, 202526.6127.4326.5627.3627.232.47%3,337,397
Oct 20, 202526.6126.8926.5426.7026.580.68%2,746,818
Oct 17, 202526.4026.6226.3226.5226.400.19%3,140,834
Oct 16, 202527.1427.2326.3626.4726.35-2.11%3,271,494
Oct 15, 202526.9627.1826.8627.0426.910.78%3,152,433
Oct 14, 202526.6027.0026.3826.8326.700.49%3,057,019
Oct 13, 202526.5026.8526.4826.7026.580.68%2,695,055
Oct 10, 202527.1327.2826.4226.5226.40-1.92%3,880,750
Oct 9, 202527.2327.3326.9127.0426.91-0.73%3,004,859
Oct 8, 202527.3227.5727.1927.2427.11-0.22%2,331,659
Oct 7, 202527.8027.9227.1627.3027.17-1.62%3,240,263
Oct 6, 202527.9127.9527.6627.7527.62-0.25%3,053,385
Oct 3, 202528.0628.1827.6727.8227.69-0.93%3,117,341
Oct 2, 202528.1328.2427.8228.0827.95-0.14%2,374,450
Oct 1, 202528.3228.4727.9428.1227.99-0.95%2,905,389
Sep 30, 202528.8128.9327.8028.3928.26-1.39%5,521,162
Sep 29, 202528.9728.9928.7228.7928.66-0.03%2,422,448
Sep 26, 202528.5728.8328.4728.8028.671.07%2,532,616
Sep 25, 202528.9428.9428.4228.5028.36-2.05%3,245,006
Sep 24, 202528.9829.2228.8629.0928.950.48%4,060,013
Sep 23, 202528.9229.0228.7628.9528.810.38%2,237,332
Sep 22, 202528.7328.9028.5728.8428.70-0.52%2,914,912
Sep 19, 202529.0829.2528.7428.9928.850.45%9,551,747
Sep 18, 202528.6528.9628.6028.8628.720.70%3,345,952
Sep 17, 202528.7328.9928.5428.6628.530.21%3,018,901
Sep 16, 202528.7828.8728.4828.6028.47-0.56%3,207,530
Sep 15, 202529.0729.1528.6928.7628.63-1.30%3,165,242
Sep 12, 202529.6229.6529.1229.1429.00-1.79%2,865,837
Sep 11, 202529.3729.7229.2229.6729.531.44%3,265,115
Sep 10, 202529.5529.8829.2329.2529.11-0.75%3,869,169
Sep 9, 202530.1730.2429.4129.4729.33-1.47%3,005,469
Sep 8, 202529.6029.9429.4129.9129.771.39%2,636,282
Sep 5, 202529.7329.8229.2829.5029.36-0.10%2,497,211
Sep 4, 202529.6529.6529.2829.5329.39-0.44%2,872,611
Sep 3, 202529.3929.6829.1429.6629.520.54%4,382,500
Sep 2, 202529.8429.9029.1729.5029.36-2.32%4,106,203
Aug 29, 202530.1430.2630.0030.2030.06-0.03%4,825,447
Aug 28, 202530.9330.9330.1930.2130.07-1.72%3,938,135
Aug 27, 202530.7730.8630.5930.7430.60-0.10%3,858,698
Aug 26, 202531.0431.1330.5030.7730.63-1.16%5,737,377
Aug 25, 202531.5731.5731.1131.1330.98-1.42%3,356,016
Aug 22, 202531.3031.8831.2431.5831.431.25%3,609,174
Aug 21, 202531.2731.4031.1631.1931.04-0.80%3,248,746
Aug 20, 202531.5031.5931.2631.4431.29-0.19%3,222,519
Aug 19, 202531.3931.6431.2531.5031.350.41%4,264,399
Aug 18, 202531.4231.4731.1831.3731.22-0.32%2,436,462
Aug 15, 202531.5831.6331.2031.4731.20-0.13%3,274,750
Aug 14, 202532.0932.0931.4931.5131.24-2.02%3,557,804
Aug 13, 202531.9132.2231.8532.1631.880.97%5,408,275
Aug 12, 202530.6731.8830.6731.8531.573.51%5,031,763
Aug 11, 202530.5531.2430.2730.7730.501.05%5,057,498
Aug 8, 202529.6831.5529.3130.4530.197.71%10,080,057
Aug 7, 202528.8628.9327.7328.2728.03-1.46%6,484,132
Aug 6, 202528.7928.9428.4828.6928.440.38%3,741,681
Aug 5, 202529.1329.2028.5428.5828.33-1.38%3,613,226
Aug 4, 202528.8229.2528.8128.9828.730.66%3,196,961
Aug 1, 202529.3629.4028.6728.7928.54-2.37%3,610,332
Jul 31, 202529.9829.9829.3829.4929.24-1.17%3,112,756
Jul 30, 202530.4330.4329.7029.8429.58-1.42%2,711,683
Jul 29, 202530.6830.7430.0930.2730.01-0.82%2,600,148
Jul 28, 202530.6530.7130.3430.5230.26-0.29%2,212,840
Jul 25, 202530.5730.7430.3930.6130.350.29%1,918,417
Jul 24, 202530.5730.7130.4730.5230.26-0.52%2,631,675
Jul 23, 202530.6630.8230.3830.6830.420.52%2,635,280
Jul 22, 202530.4530.6130.2730.5230.260.76%2,915,813
Jul 21, 202530.3030.5630.1230.2930.030.07%2,816,713
Jul 18, 202530.2130.3630.0730.2730.010.43%3,742,508
Jul 17, 202530.0430.2029.7230.1429.880.40%3,767,056