Skip to main content
logo
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
22.00
-0.55 (-2.44%)
Mar 10, 2026, 10:45 AM EDT - Market open

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.5522.6822.3121.80--3.33%177,053
Mar 9, 202622.3322.6821.9922.5522.55-0.27%5,239,136
Mar 6, 202622.4322.7322.0622.6122.61-3,518,297
Mar 5, 202622.2922.8222.2922.6122.611.44%6,659,109
Mar 4, 202622.4822.4822.1422.2922.29-0.49%5,745,350
Mar 3, 202621.6922.4321.6922.4022.400.22%5,254,383
Mar 2, 202622.2522.6622.2422.3522.35-0.97%5,326,537
Feb 27, 202622.3722.6822.0822.5722.57-1.01%6,931,306
Feb 26, 202622.4723.0122.4422.8022.802.29%6,321,160
Feb 25, 202621.9422.3921.7222.2922.291.46%5,605,035
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