Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
24.45
+1.14 (4.89%)
At close: Jun 26, 2026, 4:00 PM EDT
24.50
+0.05 (0.20%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.5224.5223.4824.4524.454.89%8,798,832
Jun 25, 202623.5023.9123.1023.3123.31-1.06%3,715,368
Jun 24, 202623.1124.0823.1123.5623.561.29%7,161,035
Jun 23, 202623.3623.5823.1023.2623.261.09%6,680,273
Jun 22, 202623.5024.1222.4623.0123.01-4.84%11,483,154
Jun 18, 202623.8724.3523.2224.1824.181.07%18,854,806
Jun 17, 202624.1124.7623.6623.9323.93-2.63%5,979,439
Jun 16, 202624.3425.1224.1824.5724.570.66%4,905,153
Jun 15, 202624.5424.9124.2324.4124.410.37%4,718,617
Jun 12, 202623.9724.3323.5724.3224.321.59%4,831,385
Jun 11, 202624.2824.6623.8423.9423.94-2.76%6,727,702
Jun 10, 202624.4825.1024.2224.6224.62-1.40%5,659,934
Jun 9, 202625.6725.8324.5724.9724.97-3.44%5,808,935
Jun 8, 202626.2726.6325.7525.8625.86-1.60%6,629,865
Jun 5, 202626.5826.8126.1426.2826.28-0.90%6,939,480
Jun 4, 202626.9727.2326.5226.5226.520.08%6,147,037
Jun 3, 202627.1527.2126.0926.5026.50-3.74%7,616,967
Jun 2, 202626.9927.5526.5927.5327.53-0.83%7,554,045
Jun 1, 202626.3427.8125.9827.7627.767.64%10,626,303
May 29, 202624.6025.8624.4425.7925.795.05%13,661,201
May 28, 202624.6525.0824.4324.5524.55-0.20%7,188,037
May 27, 202624.7325.0424.5824.6024.60-0.65%7,610,875
May 26, 202624.8024.9924.5624.7624.76-0.24%6,444,206
May 22, 202625.0325.2524.8024.8224.82-0.12%5,733,500
May 21, 202624.6725.0224.5824.8524.85-0.60%9,686,716
May 20, 202624.0825.0623.6725.0025.002.80%10,513,328
May 19, 202624.4624.8324.3124.3224.32-0.08%10,857,807
May 18, 202623.2024.4523.1824.3424.344.35%7,973,734
May 15, 202623.2223.6323.0623.4523.331.16%9,195,268
May 14, 202623.3623.4822.8223.1823.06-0.47%6,985,855
May 13, 202622.1423.3822.0523.2923.175.67%12,484,178
May 12, 202622.4222.5721.9222.0421.92-1.61%8,864,051
May 11, 202622.6823.1021.7622.4022.28-1.23%9,117,604
May 8, 202621.0622.7621.0222.6822.5612.33%17,306,895
May 7, 202619.8920.3719.6720.1920.083.22%14,260,297
May 6, 202619.6719.9019.2319.5619.46-0.76%9,435,531
May 5, 202619.6819.8619.1619.7119.600.41%5,699,348
May 4, 202619.3519.9219.3519.6319.531.34%5,004,504
May 1, 202619.7119.9019.0119.3719.270.41%4,876,445
Apr 30, 202619.0119.3618.7519.2919.190.78%7,079,095
Apr 29, 202619.0719.2619.0019.1419.04-0.57%6,193,757
Apr 28, 202619.2819.6819.1719.2519.151.21%6,489,839
Apr 27, 202618.9719.2818.7919.0218.92-0.11%5,449,919
Apr 24, 202618.8819.0918.6919.0418.941.22%4,927,762
Apr 23, 202619.3919.4418.3418.8118.71-5.90%6,898,352
Apr 22, 202619.9920.1519.7519.9919.880.40%4,654,998
Apr 21, 202620.5820.7319.8519.9119.80-2.50%5,815,171
Apr 20, 202619.9720.4419.9220.4220.311.49%5,392,871
Apr 17, 202620.3620.3619.9620.1220.011.72%7,524,352
Apr 16, 202619.9219.9919.5519.7819.670.56%6,636,815
Apr 15, 202619.1019.8619.0019.6719.574.02%5,551,713
Apr 14, 202619.0019.2518.8818.9118.81-5,529,248
Apr 13, 202617.8418.9217.7818.9118.815.70%7,572,174
Apr 10, 202618.3418.4917.8517.8917.79-2.61%6,329,311
Apr 9, 202618.8518.8618.1318.3718.27-2.75%8,671,699
Apr 8, 202619.7320.0118.7518.8918.79-1.51%7,396,288
Apr 7, 202619.1419.3119.0319.1819.08-0.98%4,205,440
Apr 6, 202618.8319.4018.6419.3719.272.54%6,301,448
Apr 2, 202618.5819.1618.2518.8918.790.96%6,629,905
Apr 1, 202618.9019.1718.4618.7118.61-0.64%8,610,866
Mar 31, 202618.5919.1018.3818.8318.732.78%7,279,455
Mar 30, 202618.5218.7818.2418.3218.22-0.11%9,273,087
Mar 27, 202618.8418.8518.2118.3418.24-3.32%6,366,281
Mar 26, 202619.3419.7218.8118.9718.87-2.57%6,952,024
Mar 25, 202620.1120.2819.3719.4719.37-1.52%6,196,577
Mar 24, 202620.8320.8419.7519.7719.66-5.95%7,687,615
Mar 23, 202621.2621.5021.0021.0220.910.24%7,486,005
Mar 20, 202620.4821.0220.1520.9720.861.99%36,134,654
Mar 19, 202620.4720.9220.3820.5620.45-0.10%6,866,544
Mar 18, 202620.7921.2020.5020.5820.47-2.09%7,001,779
Mar 17, 202620.7321.4020.6321.0220.911.99%7,012,758
Mar 16, 202620.7520.9120.4620.6120.50-0.34%6,812,960
Mar 13, 202621.0721.2920.6120.6820.57-1.52%4,433,386
Mar 12, 202621.1521.5820.9421.0020.89-1.13%4,758,070
Mar 11, 202621.8721.9621.0621.2421.13-2.48%5,174,288
Mar 10, 202622.5522.6821.6021.7821.66-3.41%4,375,737
Mar 9, 202622.3322.6821.9922.5522.43-0.27%5,240,698
Mar 6, 202622.4322.7322.0622.6122.49-3,518,958
Mar 5, 202622.2922.8222.2922.6122.491.44%6,659,458
Mar 4, 202622.4822.4822.1422.2922.17-0.49%5,753,409
Mar 3, 202621.6922.4321.6922.4022.280.22%5,255,177
Mar 2, 202622.2522.6622.2422.3522.23-0.97%5,332,262
Feb 27, 202622.3722.6822.0822.5722.45-1.01%6,950,681
Feb 26, 202622.4723.0122.4422.8022.682.29%6,327,637
Feb 25, 202621.9422.3921.7222.2922.171.46%5,607,843
Feb 24, 202621.5922.3221.5321.9721.851.48%6,409,054
Feb 23, 202622.1122.1121.3321.6521.53-3.13%7,186,056
Feb 20, 202622.3222.9222.0822.3522.230.04%5,498,922
Feb 19, 202623.1023.2122.2222.3422.22-3.29%7,377,991
Feb 18, 202622.9523.2922.7923.1022.981.27%5,338,017
Feb 17, 202623.6223.8722.6422.8122.69-3.84%7,050,105
Feb 13, 202623.4823.9723.4423.7223.591.26%7,118,033
Feb 12, 202624.7024.7223.3523.5523.30-4.54%7,242,046
Feb 11, 202625.1325.2824.5324.6724.41-1.99%8,120,531
Feb 10, 202624.7225.2124.5625.1724.902.32%8,033,336
Feb 9, 202624.1524.8724.0024.6024.341.44%10,438,694
Feb 6, 202623.7125.0023.5924.2523.998.11%12,630,450
Feb 5, 202623.1023.4422.2722.4322.19-2.18%10,320,801
Feb 4, 202622.2223.2322.1422.9322.692.14%10,312,134
Feb 3, 202623.4923.5622.3322.4522.21-5.63%10,304,129