Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
29.32
+0.19 (0.65%)
At close: Jun 6, 2025, 4:00 PM
29.33
+0.01 (0.03%)
After-hours: Jun 6, 2025, 4:15 PM EDT

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.2729.4129.0829.3329.330.69%2,659,019
Jun 5, 202529.1029.5529.0229.1329.130.14%5,016,772
Jun 4, 202528.9029.1328.8329.0929.090.87%4,584,548
Jun 3, 202528.0728.8828.0728.8428.841.69%5,081,291
Jun 2, 202528.2528.3827.9328.3628.36-0.42%3,846,162
May 30, 202528.0628.5327.9628.4828.481.71%13,018,100
May 29, 202528.1228.1627.7828.0028.00-0.21%4,494,380
May 28, 202528.2328.3127.9928.0628.06-0.39%4,554,744
May 27, 202527.9328.2727.8028.1728.172.10%10,832,043
May 23, 202527.3627.7827.2127.5927.59-0.61%4,625,733
May 22, 202527.6127.9427.4327.7627.760.58%5,957,552
May 21, 202528.1428.3027.5827.6027.60-2.85%7,071,570
May 20, 202528.3228.5228.2628.4128.41-0.28%4,590,594
May 19, 202528.3828.6928.2628.4928.49-1.11%2,840,611
May 16, 202528.7928.8928.5128.8128.68-0.55%3,807,686
May 15, 202528.6629.0628.6328.9728.841.29%3,383,081
May 14, 202528.9429.0228.5128.6028.48-1.72%5,686,560
May 13, 202529.0029.4928.9629.1028.970.14%4,991,073
May 12, 202529.6929.8028.8129.0628.930.52%4,545,486
May 9, 202528.4529.1228.4128.9128.781.80%4,991,115
May 8, 202527.7928.6127.6328.4028.282.01%5,555,453
May 7, 202526.9928.4526.2027.8427.728.24%8,758,963
May 6, 202525.4126.0125.3725.7225.61-0.19%4,963,151
May 5, 202525.6525.9725.4425.7725.66-0.62%3,736,475
May 2, 202525.9326.0025.6125.9325.821.29%2,719,486
May 1, 202525.9026.0525.5725.6025.49-1.04%2,987,287
Apr 30, 202525.4725.9525.1725.8725.760.78%6,518,494
Apr 29, 202525.4325.7725.3425.6725.560.59%2,235,253
Apr 28, 202525.4825.7525.2325.5225.411.03%3,754,664
Apr 25, 202525.0025.3225.0025.2625.150.80%2,608,539
Apr 24, 202524.5525.1724.5525.0624.951.95%2,809,346
Apr 23, 202524.7725.1824.4624.5824.471.40%3,319,912
Apr 22, 202523.8824.3223.7524.2424.132.89%3,906,040
Apr 21, 202524.2924.2923.3223.5623.46-3.64%3,006,616
Apr 17, 202524.5824.5824.2324.4524.340.62%3,082,475
Apr 16, 202524.6624.8524.1724.3024.19-1.94%3,037,032
Apr 15, 202524.6524.9624.5724.7824.670.53%2,924,837
Apr 14, 202524.7624.9524.2724.6524.540.98%3,817,194
Apr 11, 202524.2624.4923.7424.4124.300.62%3,988,916
Apr 10, 202524.8125.0323.6724.2624.15-4.53%5,343,791
Apr 9, 202523.3125.5923.2025.4125.308.13%6,025,232
Apr 8, 202524.4424.7322.9723.5023.40-0.89%5,348,694
Apr 7, 202523.2424.6322.7423.7123.61-0.29%6,484,707
Apr 4, 202524.9925.2523.7123.7823.68-8.54%5,276,310
Apr 3, 202526.2726.5425.8526.0025.89-3.74%5,702,135
Apr 2, 202526.4727.1926.1527.0126.891.01%3,477,106
Apr 1, 202526.4226.7726.0426.7426.620.75%3,155,829
Mar 31, 202526.2926.6225.9326.5426.420.42%4,619,533
Mar 28, 202527.2427.2826.3526.4326.32-3.36%2,433,557
Mar 27, 202527.5427.6227.2127.3527.23-0.65%3,072,128