Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
18.32
-0.02 (-0.11%)
At close: Mar 30, 2026, 4:00 PM EDT
18.57
+0.25 (1.36%)
Pre-market: Mar 31, 2026, 8:03 AM EDT
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 18.52 | 18.78 | 18.24 | 18.32 | 18.32 | -0.11% | 9,273,077 |
| Mar 27, 2026 | 18.84 | 18.85 | 18.21 | 18.34 | 18.34 | -3.32% | 6,366,281 |
| Mar 26, 2026 | 19.34 | 19.72 | 18.81 | 18.97 | 18.97 | -2.57% | 6,952,024 |
| Mar 25, 2026 | 20.11 | 20.28 | 19.37 | 19.47 | 19.47 | -1.52% | 6,196,577 |
| Mar 24, 2026 | 20.83 | 20.84 | 19.75 | 19.77 | 19.77 | -5.95% | 7,687,615 |
| Mar 23, 2026 | 21.26 | 21.50 | 21.00 | 21.02 | 21.02 | 0.24% | 7,486,005 |
| Mar 20, 2026 | 20.48 | 21.02 | 20.15 | 20.97 | 20.97 | 1.99% | 36,134,654 |
| Mar 19, 2026 | 20.47 | 20.92 | 20.38 | 20.56 | 20.56 | -0.10% | 6,866,544 |
| Mar 18, 2026 | 20.79 | 21.20 | 20.50 | 20.58 | 20.58 | -2.09% | 7,001,779 |
| Mar 17, 2026 | 20.73 | 21.40 | 20.63 | 21.02 | 21.02 | 1.99% | 7,012,758 |
| Mar 16, 2026 | 20.75 | 20.91 | 20.46 | 20.61 | 20.61 | -0.34% | 6,812,960 |
| Mar 13, 2026 | 21.07 | 21.29 | 20.61 | 20.68 | 20.68 | -1.52% | 4,433,386 |
| Mar 12, 2026 | 21.15 | 21.58 | 20.94 | 21.00 | 21.00 | -1.13% | 4,758,070 |
| Mar 11, 2026 | 21.87 | 21.96 | 21.06 | 21.24 | 21.24 | -2.48% | 5,174,288 |
| Mar 10, 2026 | 22.55 | 22.68 | 21.60 | 21.78 | 21.78 | -3.41% | 4,375,737 |
| Mar 9, 2026 | 22.33 | 22.68 | 21.99 | 22.55 | 22.55 | -0.27% | 5,240,698 |
| Mar 6, 2026 | 22.43 | 22.73 | 22.06 | 22.61 | 22.61 | - | 3,518,958 |
| Mar 5, 2026 | 22.29 | 22.82 | 22.29 | 22.61 | 22.61 | 1.44% | 6,659,458 |
| Mar 4, 2026 | 22.48 | 22.48 | 22.14 | 22.29 | 22.29 | -0.49% | 5,753,409 |
| Mar 3, 2026 | 21.69 | 22.43 | 21.69 | 22.40 | 22.40 | 0.22% | 5,255,177 |
| Mar 2, 2026 | 22.25 | 22.66 | 22.24 | 22.35 | 22.35 | -0.97% | 5,332,262 |
| Feb 27, 2026 | 22.37 | 22.68 | 22.08 | 22.57 | 22.57 | -1.01% | 6,950,681 |
| Feb 26, 2026 | 22.47 | 23.01 | 22.44 | 22.80 | 22.80 | 2.29% | 6,327,637 |
| Feb 25, 2026 | 21.94 | 22.39 | 21.72 | 22.29 | 22.29 | 1.46% | 5,607,843 |
| Feb 24, 2026 | 21.59 | 22.32 | 21.53 | 21.97 | 21.97 | 1.48% | 6,409,054 |
| Feb 23, 2026 | 22.11 | 22.11 | 21.33 | 21.65 | 21.65 | -3.13% | 7,186,056 |
| Feb 20, 2026 | 22.32 | 22.92 | 22.08 | 22.35 | 22.35 | 0.04% | 5,498,922 |
| Feb 19, 2026 | 23.10 | 23.21 | 22.22 | 22.34 | 22.34 | -3.29% | 7,377,991 |
| Feb 18, 2026 | 22.95 | 23.29 | 22.79 | 23.10 | 23.10 | 1.27% | 5,338,017 |
| Feb 17, 2026 | 23.62 | 23.87 | 22.64 | 22.81 | 22.81 | -3.84% | 7,050,105 |
| Feb 13, 2026 | 23.48 | 23.97 | 23.44 | 23.72 | 23.72 | 0.72% | 7,118,033 |
| Feb 12, 2026 | 24.70 | 24.72 | 23.35 | 23.55 | 23.43 | -4.54% | 7,242,046 |
| Feb 11, 2026 | 25.13 | 25.28 | 24.53 | 24.67 | 24.54 | -1.99% | 8,120,531 |
| Feb 10, 2026 | 24.72 | 25.21 | 24.56 | 25.17 | 25.04 | 2.32% | 8,033,336 |
| Feb 9, 2026 | 24.15 | 24.87 | 24.00 | 24.60 | 24.47 | 1.44% | 10,438,694 |
| Feb 6, 2026 | 23.71 | 25.00 | 23.59 | 24.25 | 24.12 | 8.11% | 12,630,450 |
| Feb 5, 2026 | 23.10 | 23.44 | 22.27 | 22.43 | 22.31 | -2.18% | 10,320,801 |
| Feb 4, 2026 | 22.22 | 23.23 | 22.14 | 22.93 | 22.81 | 2.14% | 10,312,134 |
| Feb 3, 2026 | 23.49 | 23.56 | 22.33 | 22.45 | 22.33 | -5.63% | 10,304,129 |
| Feb 2, 2026 | 24.06 | 24.09 | 23.59 | 23.79 | 23.66 | -0.83% | 5,855,256 |
| Jan 30, 2026 | 23.84 | 24.18 | 23.75 | 23.99 | 23.86 | 0.38% | 7,312,330 |
| Jan 29, 2026 | 24.62 | 24.79 | 23.60 | 23.90 | 23.77 | -3.59% | 12,700,822 |
| Jan 28, 2026 | 25.20 | 25.55 | 24.77 | 24.79 | 24.66 | -1.67% | 7,767,164 |
| Jan 27, 2026 | 25.58 | 25.59 | 25.00 | 25.21 | 25.08 | -1.64% | 3,867,493 |
| Jan 26, 2026 | 25.51 | 25.71 | 25.43 | 25.63 | 25.49 | 0.87% | 4,602,557 |
| Jan 23, 2026 | 25.17 | 25.44 | 25.10 | 25.41 | 25.28 | 0.75% | 4,056,747 |
| Jan 22, 2026 | 25.27 | 25.55 | 25.02 | 25.22 | 25.09 | 0.10% | 6,185,542 |
| Jan 21, 2026 | 25.21 | 25.37 | 24.90 | 25.20 | 25.06 | 0.22% | 4,490,422 |
| Jan 20, 2026 | 25.75 | 25.79 | 25.13 | 25.14 | 25.01 | -3.68% | 5,113,253 |
| Jan 16, 2026 | 26.41 | 26.41 | 26.00 | 26.10 | 25.96 | -1.06% | 4,266,135 |