Skip to main content
logo
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
24.79
-0.42 (-1.67%)
At close: Jan 28, 2026, 4:00 PM EST
24.80
+0.01 (0.04%)
After-hours: Jan 28, 2026, 6:33 PM EST

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.2025.5524.7724.7924.79-1.67%7,762,973
Jan 27, 202625.5825.5925.0025.2125.21-1.64%3,864,467
Jan 26, 202625.5125.7125.4325.6325.630.87%4,594,428
Jan 23, 202625.1725.4425.1025.4125.410.75%4,056,220
Jan 22, 202625.2725.5525.0225.2225.220.10%6,182,234
Jan 21, 202625.2125.3724.9025.2025.200.22%4,478,581
Jan 20, 202625.7525.7925.1325.1425.14-3.68%5,111,797
Jan 16, 202626.4126.4126.0026.1026.10-1.06%4,200,736
Jan 15, 202626.3126.4826.1026.3826.380.53%3,398,518
Jan 14, 202626.1626.5126.0126.2426.24-0.15%3,095,676
Jan 13, 202626.7727.0026.2226.2826.28-1.83%4,808,168
Jan 12, 202626.8526.8526.5026.7726.77-0.70%2,851,702
Jan 9, 202626.4927.1126.3526.9626.961.58%3,844,479
Jan 8, 202625.9126.6625.8126.5426.541.65%3,152,690
Jan 7, 202626.2226.3525.8926.1126.11-0.38%3,863,315
Jan 6, 202626.0326.4025.8926.2126.210.27%3,826,977
Jan 5, 202625.9926.4525.7926.1426.140.27%4,007,251
Jan 2, 202627.2327.3426.0326.0726.07-4.12%3,808,331
Dec 31, 202527.3627.5027.1927.1927.19-0.98%2,156,580
Dec 30, 202527.5327.6627.4427.4627.46-0.44%1,921,385
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%2,016,648
Dec 23, 202527.6527.7227.3127.4527.45-0.97%2,734,750
Dec 22, 202527.5028.0527.4127.7227.720.40%3,370,898
Dec 19, 202527.6427.7627.4027.6127.61-0.29%21,976,070
Dec 18, 202527.9628.1327.5027.6927.69-0.73%5,973,473
Dec 17, 202527.3927.9427.3627.9027.901.88%8,918,238
Dec 16, 202527.5127.8127.1327.3827.38-0.40%5,021,277
Dec 15, 202527.7927.9127.3827.4927.49-0.65%5,846,188
Dec 12, 202527.7928.1127.5027.6727.67-0.40%3,723,130
Dec 11, 202527.5227.8827.4627.7827.780.91%3,913,275
Dec 10, 202527.0927.5926.9227.5327.531.44%5,097,597
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