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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 29.27 | 29.41 | 29.08 | 29.33 | 29.33 | 0.69% | 2,659,019 |
Jun 5, 2025 | 29.10 | 29.55 | 29.02 | 29.13 | 29.13 | 0.14% | 5,016,772 |
Jun 4, 2025 | 28.90 | 29.13 | 28.83 | 29.09 | 29.09 | 0.87% | 4,584,548 |
Jun 3, 2025 | 28.07 | 28.88 | 28.07 | 28.84 | 28.84 | 1.69% | 5,081,291 |
Jun 2, 2025 | 28.25 | 28.38 | 27.93 | 28.36 | 28.36 | -0.42% | 3,846,162 |
May 30, 2025 | 28.06 | 28.53 | 27.96 | 28.48 | 28.48 | 1.71% | 13,018,100 |
May 29, 2025 | 28.12 | 28.16 | 27.78 | 28.00 | 28.00 | -0.21% | 4,494,380 |
May 28, 2025 | 28.23 | 28.31 | 27.99 | 28.06 | 28.06 | -0.39% | 4,554,744 |
May 27, 2025 | 27.93 | 28.27 | 27.80 | 28.17 | 28.17 | 2.10% | 10,832,043 |
May 23, 2025 | 27.36 | 27.78 | 27.21 | 27.59 | 27.59 | -0.61% | 4,625,733 |
May 22, 2025 | 27.61 | 27.94 | 27.43 | 27.76 | 27.76 | 0.58% | 5,957,552 |
May 21, 2025 | 28.14 | 28.30 | 27.58 | 27.60 | 27.60 | -2.85% | 7,071,570 |
May 20, 2025 | 28.32 | 28.52 | 28.26 | 28.41 | 28.41 | -0.28% | 4,590,594 |
May 19, 2025 | 28.38 | 28.69 | 28.26 | 28.49 | 28.49 | -1.11% | 2,840,611 |
May 16, 2025 | 28.79 | 28.89 | 28.51 | 28.81 | 28.68 | -0.55% | 3,807,686 |
May 15, 2025 | 28.66 | 29.06 | 28.63 | 28.97 | 28.84 | 1.29% | 3,383,081 |
May 14, 2025 | 28.94 | 29.02 | 28.51 | 28.60 | 28.48 | -1.72% | 5,686,560 |
May 13, 2025 | 29.00 | 29.49 | 28.96 | 29.10 | 28.97 | 0.14% | 4,991,073 |
May 12, 2025 | 29.69 | 29.80 | 28.81 | 29.06 | 28.93 | 0.52% | 4,545,486 |
May 9, 2025 | 28.45 | 29.12 | 28.41 | 28.91 | 28.78 | 1.80% | 4,991,115 |
May 8, 2025 | 27.79 | 28.61 | 27.63 | 28.40 | 28.28 | 2.01% | 5,555,453 |
May 7, 2025 | 26.99 | 28.45 | 26.20 | 27.84 | 27.72 | 8.24% | 8,758,963 |
May 6, 2025 | 25.41 | 26.01 | 25.37 | 25.72 | 25.61 | -0.19% | 4,963,151 |
May 5, 2025 | 25.65 | 25.97 | 25.44 | 25.77 | 25.66 | -0.62% | 3,736,475 |
May 2, 2025 | 25.93 | 26.00 | 25.61 | 25.93 | 25.82 | 1.29% | 2,719,486 |
May 1, 2025 | 25.90 | 26.05 | 25.57 | 25.60 | 25.49 | -1.04% | 2,987,287 |
Apr 30, 2025 | 25.47 | 25.95 | 25.17 | 25.87 | 25.76 | 0.78% | 6,518,494 |
Apr 29, 2025 | 25.43 | 25.77 | 25.34 | 25.67 | 25.56 | 0.59% | 2,235,253 |
Apr 28, 2025 | 25.48 | 25.75 | 25.23 | 25.52 | 25.41 | 1.03% | 3,754,664 |
Apr 25, 2025 | 25.00 | 25.32 | 25.00 | 25.26 | 25.15 | 0.80% | 2,608,539 |
Apr 24, 2025 | 24.55 | 25.17 | 24.55 | 25.06 | 24.95 | 1.95% | 2,809,346 |
Apr 23, 2025 | 24.77 | 25.18 | 24.46 | 24.58 | 24.47 | 1.40% | 3,319,912 |
Apr 22, 2025 | 23.88 | 24.32 | 23.75 | 24.24 | 24.13 | 2.89% | 3,906,040 |
Apr 21, 2025 | 24.29 | 24.29 | 23.32 | 23.56 | 23.46 | -3.64% | 3,006,616 |
Apr 17, 2025 | 24.58 | 24.58 | 24.23 | 24.45 | 24.34 | 0.62% | 3,082,475 |
Apr 16, 2025 | 24.66 | 24.85 | 24.17 | 24.30 | 24.19 | -1.94% | 3,037,032 |
Apr 15, 2025 | 24.65 | 24.96 | 24.57 | 24.78 | 24.67 | 0.53% | 2,924,837 |
Apr 14, 2025 | 24.76 | 24.95 | 24.27 | 24.65 | 24.54 | 0.98% | 3,817,194 |
Apr 11, 2025 | 24.26 | 24.49 | 23.74 | 24.41 | 24.30 | 0.62% | 3,988,916 |
Apr 10, 2025 | 24.81 | 25.03 | 23.67 | 24.26 | 24.15 | -4.53% | 5,343,791 |
Apr 9, 2025 | 23.31 | 25.59 | 23.20 | 25.41 | 25.30 | 8.13% | 6,025,232 |
Apr 8, 2025 | 24.44 | 24.73 | 22.97 | 23.50 | 23.40 | -0.89% | 5,348,694 |
Apr 7, 2025 | 23.24 | 24.63 | 22.74 | 23.71 | 23.61 | -0.29% | 6,484,707 |
Apr 4, 2025 | 24.99 | 25.25 | 23.71 | 23.78 | 23.68 | -8.54% | 5,276,310 |
Apr 3, 2025 | 26.27 | 26.54 | 25.85 | 26.00 | 25.89 | -3.74% | 5,702,135 |
Apr 2, 2025 | 26.47 | 27.19 | 26.15 | 27.01 | 26.89 | 1.01% | 3,477,106 |
Apr 1, 2025 | 26.42 | 26.77 | 26.04 | 26.74 | 26.62 | 0.75% | 3,155,829 |
Mar 31, 2025 | 26.29 | 26.62 | 25.93 | 26.54 | 26.42 | 0.42% | 4,619,533 |
Mar 28, 2025 | 27.24 | 27.28 | 26.35 | 26.43 | 26.32 | -3.36% | 2,433,557 |
Mar 27, 2025 | 27.54 | 27.62 | 27.21 | 27.35 | 27.23 | -0.65% | 3,072,128 |