Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
19.25
+0.23 (1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
19.51
+0.26 (1.35%)
After-hours: Apr 28, 2026, 5:49 PM EDT

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2819.6819.1719.2519.251.21%6,469,790
Apr 27, 202618.9719.2818.7919.0219.02-0.11%5,280,229
Apr 24, 202618.8819.0918.6919.0419.041.22%4,599,203
Apr 23, 202619.3919.4418.3418.8118.81-5.90%6,896,199
Apr 22, 202619.9920.1519.7519.9919.990.40%4,649,932
Apr 21, 202620.5820.7319.8519.9119.91-2.50%5,812,171
Apr 20, 202619.9720.4419.9220.4220.421.49%5,304,532
Apr 17, 202620.3620.3619.9620.1220.121.72%7,436,626
Apr 16, 202619.9219.9919.5519.7819.780.56%6,434,764
Apr 15, 202619.1019.8619.0019.6719.674.02%5,500,854
Apr 14, 202619.0019.2518.8818.9118.91-5,385,991
Apr 13, 202617.8418.9217.7818.9118.915.70%7,390,709
Apr 10, 202618.3418.4917.8517.8917.89-2.61%6,260,485
Apr 9, 202618.8518.8618.1318.3718.37-2.75%8,593,426
Apr 8, 202619.7320.0118.7518.8918.89-1.51%7,388,771
Apr 7, 202619.1419.3119.0319.1819.18-0.98%4,197,727
Apr 6, 202618.8319.4018.6419.3719.372.54%6,188,567
Apr 2, 202618.5819.1618.2518.8918.890.96%6,399,508
Apr 1, 202618.9019.1718.4618.7118.71-0.64%8,482,087
Mar 31, 202618.5919.1018.3818.8318.832.78%7,161,224
Mar 30, 202618.5218.7818.2418.3218.32-0.11%9,273,077
Mar 27, 202618.8418.8518.2118.3418.34-3.32%6,366,281
Mar 26, 202619.3419.7218.8118.9718.97-2.57%6,952,024
Mar 25, 202620.1120.2819.3719.4719.47-1.52%6,196,577
Mar 24, 202620.8320.8419.7519.7719.77-5.95%7,687,615
Mar 23, 202621.2621.5021.0021.0221.020.24%7,486,005
Mar 20, 202620.4821.0220.1520.9720.971.99%36,134,654
Mar 19, 202620.4720.9220.3820.5620.56-0.10%6,866,544
Mar 18, 202620.7921.2020.5020.5820.58-2.09%7,001,779
Mar 17, 202620.7321.4020.6321.0221.021.99%7,012,758
Mar 16, 202620.7520.9120.4620.6120.61-0.34%6,812,960
Mar 13, 202621.0721.2920.6120.6820.68-1.52%4,433,386
Mar 12, 202621.1521.5820.9421.0021.00-1.13%4,758,070
Mar 11, 202621.8721.9621.0621.2421.24-2.48%5,174,288
Mar 10, 202622.5522.6821.6021.7821.78-3.41%4,375,737
Mar 9, 202622.3322.6821.9922.5522.55-0.27%5,240,698
Mar 6, 202622.4322.7322.0622.6122.61-3,518,958
Mar 5, 202622.2922.8222.2922.6122.611.44%6,659,458
Mar 4, 202622.4822.4822.1422.2922.29-0.49%5,753,409
Mar 3, 202621.6922.4321.6922.4022.400.22%5,255,177
Mar 2, 202622.2522.6622.2422.3522.35-0.97%5,332,262
Feb 27, 202622.3722.6822.0822.5722.57-1.01%6,950,681
Feb 26, 202622.4723.0122.4422.8022.802.29%6,327,637
Feb 25, 202621.9422.3921.7222.2922.291.46%5,607,843
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