Skip to main content
logo
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
26.21
+0.07 (0.27%)
At close: Jan 6, 2026, 4:00 PM EST
26.02
-0.19 (-0.72%)
After-hours: Jan 6, 2026, 7:45 PM EST

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202626.0326.4025.8926.2126.210.27%3,822,780
Jan 5, 202625.9926.4525.7926.1426.140.27%3,994,648
Jan 2, 202627.2327.3426.0326.0726.07-4.12%3,807,502
Dec 31, 202527.3627.5027.1927.1927.19-0.98%2,154,981
Dec 30, 202527.5327.6627.4427.4627.46-0.44%1,921,361
Dec 29, 202527.7327.8027.5527.5827.58-0.68%4,246,166
Dec 26, 202527.5627.8027.4927.7727.770.47%2,961,186
Dec 24, 202527.4727.6627.3927.6427.640.69%2,016,636
Dec 23, 202527.6527.7227.3127.4527.45-0.97%2,734,086
Dec 22, 202527.5028.0527.4127.7227.720.40%3,370,897
Dec 19, 202527.6427.7627.4027.6127.61-0.29%18,935,023
Dec 18, 202527.9628.1327.5027.6927.69-0.73%5,973,466
Dec 17, 202527.3927.9427.3627.9027.901.88%5,703,012
Dec 16, 202527.5127.8127.1327.3827.38-0.40%5,020,847
Dec 15, 202527.7927.9127.3827.4927.49-0.65%5,846,166
Dec 12, 202527.7928.1127.5027.6727.67-0.40%3,722,888
Dec 11, 202527.5227.8827.4627.7827.780.91%3,912,996
Dec 10, 202527.0927.5926.9227.5327.531.44%5,097,589
Dec 9, 202526.7527.2426.7127.1427.141.12%2,766,521
Dec 8, 202527.1127.1526.7826.8426.84-0.92%3,611,681
Dec 5, 202527.0927.3726.9727.0927.090.11%4,040,479
Dec 4, 202527.2027.3026.8027.0627.06-0.48%3,718,202
Dec 3, 202526.1627.2226.1627.1927.193.58%3,503,222
Dec 2, 202526.4226.4226.0626.2526.25-0.11%3,438,652
Dec 1, 202526.1726.4025.9726.2826.28-0.34%3,806,493
Nov 28, 202526.3426.5326.2426.3726.370.50%1,841,018
Nov 26, 202526.7026.7026.1926.2426.24-1.65%2,932,543
Nov 25, 202526.2626.8226.1726.6826.682.03%3,480,823
Nov 24, 202526.5026.6526.1226.1526.15-1.47%6,358,876
Nov 21, 202526.1326.9026.1126.5426.541.84%6,140,262
Nov 20, 202526.2626.3925.8826.0626.06-6,007,038
Nov 19, 202526.3226.3525.7026.0626.06-1.06%5,904,926
Nov 18, 202526.1026.4925.9226.3426.340.77%5,921,682
Nov 17, 202526.7026.8226.1226.1426.14-2.10%5,772,872
Nov 14, 202526.6626.8326.4726.7026.58-0.07%5,083,905
Nov 13, 202527.0027.1826.6926.7226.59-1.04%6,690,877
Nov 12, 202527.1127.2926.8427.0026.87-0.52%6,530,942
Nov 11, 202526.3727.2526.1927.1427.013.00%7,970,495
Nov 10, 202525.8426.6025.7426.3526.232.25%6,771,676
Nov 7, 202524.7725.8624.3525.7725.651.26%9,249,470
Nov 6, 202525.8625.9625.2825.4525.33-1.51%6,615,587
Nov 5, 202525.9426.1225.5925.8425.72-0.12%3,832,861
Nov 4, 202526.2226.2525.8125.8725.75-1.56%3,649,625
Nov 3, 202526.3826.4625.9726.2826.16-0.30%3,489,486
Oct 31, 202525.9726.4425.7926.3626.241.03%4,079,872
Oct 30, 202525.8626.2925.7926.0925.970.93%6,020,319
Oct 29, 202526.4926.5325.7825.8525.73-3.22%3,787,744
Oct 28, 202526.8826.9326.6626.7126.58-0.48%3,749,265
Oct 27, 202526.9627.3726.5826.8426.71-1.40%4,657,180
Oct 24, 202527.3527.5427.2027.2227.090.11%2,169,522