Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
27.30
-0.45 (-1.62%)
At close: Oct 7, 2025, 4:00 PM EDT
27.30
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:59 PM EDT
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.80 | 27.92 | 27.16 | 27.30 | - | -1.62% | 3,240,020 |
| Oct 6, 2025 | 27.91 | 27.95 | 27.66 | 27.75 | 27.75 | -0.25% | 3,053,385 |
| Oct 3, 2025 | 28.06 | 28.18 | 27.67 | 27.82 | 27.82 | -0.93% | 3,117,341 |
| Oct 2, 2025 | 28.13 | 28.24 | 27.82 | 28.08 | 28.08 | -0.14% | 2,374,450 |
| Oct 1, 2025 | 28.32 | 28.47 | 27.94 | 28.12 | 28.12 | -0.95% | 2,905,389 |
| Sep 30, 2025 | 28.81 | 28.93 | 27.80 | 28.39 | 28.39 | -1.39% | 5,521,162 |
| Sep 29, 2025 | 28.97 | 28.99 | 28.72 | 28.79 | 28.79 | -0.03% | 2,422,448 |
| Sep 26, 2025 | 28.57 | 28.83 | 28.47 | 28.80 | 28.80 | 1.07% | 2,532,616 |
| Sep 25, 2025 | 28.94 | 28.94 | 28.42 | 28.50 | 28.50 | -2.05% | 3,245,006 |
| Sep 24, 2025 | 28.98 | 29.22 | 28.86 | 29.09 | 29.09 | 0.48% | 4,060,013 |
| Sep 23, 2025 | 28.92 | 29.02 | 28.76 | 28.95 | 28.95 | 0.38% | 2,237,332 |
| Sep 22, 2025 | 28.73 | 28.90 | 28.57 | 28.84 | 28.84 | -0.52% | 2,914,912 |
| Sep 19, 2025 | 29.08 | 29.25 | 28.74 | 28.99 | 28.99 | 0.45% | 9,551,747 |
| Sep 18, 2025 | 28.65 | 28.96 | 28.60 | 28.86 | 28.86 | 0.70% | 3,345,952 |
| Sep 17, 2025 | 28.73 | 28.99 | 28.54 | 28.66 | 28.66 | 0.21% | 3,018,901 |
| Sep 16, 2025 | 28.78 | 28.87 | 28.48 | 28.60 | 28.60 | -0.56% | 3,207,530 |
| Sep 15, 2025 | 29.07 | 29.15 | 28.69 | 28.76 | 28.76 | -1.30% | 3,165,242 |
| Sep 12, 2025 | 29.62 | 29.65 | 29.12 | 29.14 | 29.14 | -1.79% | 2,865,837 |
| Sep 11, 2025 | 29.37 | 29.72 | 29.22 | 29.67 | 29.67 | 1.44% | 3,265,115 |
| Sep 10, 2025 | 29.55 | 29.88 | 29.23 | 29.25 | 29.25 | -0.75% | 3,869,169 |
| Sep 9, 2025 | 30.17 | 30.24 | 29.41 | 29.47 | 29.47 | -1.47% | 3,005,469 |
| Sep 8, 2025 | 29.60 | 29.94 | 29.41 | 29.91 | 29.91 | 1.39% | 2,636,282 |
| Sep 5, 2025 | 29.73 | 29.82 | 29.28 | 29.50 | 29.50 | -0.10% | 2,497,211 |
| Sep 4, 2025 | 29.65 | 29.65 | 29.28 | 29.53 | 29.53 | -0.44% | 2,872,611 |
| Sep 3, 2025 | 29.39 | 29.68 | 29.14 | 29.66 | 29.66 | 0.54% | 4,382,500 |
| Sep 2, 2025 | 29.84 | 29.90 | 29.17 | 29.50 | 29.50 | -2.32% | 4,106,203 |
| Aug 29, 2025 | 30.14 | 30.26 | 30.00 | 30.20 | 30.20 | -0.03% | 4,825,447 |
| Aug 28, 2025 | 30.93 | 30.93 | 30.19 | 30.21 | 30.21 | -1.72% | 3,938,135 |
| Aug 27, 2025 | 30.77 | 30.86 | 30.59 | 30.74 | 30.74 | -0.10% | 3,858,698 |
| Aug 26, 2025 | 31.04 | 31.13 | 30.50 | 30.77 | 30.77 | -1.16% | 5,737,377 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.11 | 31.13 | 31.13 | -1.42% | 3,356,016 |
| Aug 22, 2025 | 31.30 | 31.88 | 31.24 | 31.58 | 31.58 | 1.25% | 3,609,174 |
| Aug 21, 2025 | 31.27 | 31.40 | 31.16 | 31.19 | 31.19 | -0.80% | 3,248,746 |
| Aug 20, 2025 | 31.50 | 31.59 | 31.26 | 31.44 | 31.44 | -0.19% | 3,222,519 |
| Aug 19, 2025 | 31.39 | 31.64 | 31.25 | 31.50 | 31.50 | 0.41% | 4,264,399 |
| Aug 18, 2025 | 31.42 | 31.47 | 31.18 | 31.37 | 31.37 | -0.32% | 2,436,462 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.20 | 31.47 | 31.35 | -0.13% | 3,274,750 |
| Aug 14, 2025 | 32.09 | 32.09 | 31.49 | 31.51 | 31.39 | -2.02% | 3,557,804 |
| Aug 13, 2025 | 31.91 | 32.22 | 31.85 | 32.16 | 32.03 | 0.97% | 5,408,275 |
| Aug 12, 2025 | 30.67 | 31.88 | 30.67 | 31.85 | 31.72 | 3.51% | 5,031,763 |
| Aug 11, 2025 | 30.55 | 31.24 | 30.27 | 30.77 | 30.65 | 1.05% | 5,057,498 |
| Aug 8, 2025 | 29.68 | 31.55 | 29.31 | 30.45 | 30.33 | 7.71% | 10,080,057 |
| Aug 7, 2025 | 28.86 | 28.93 | 27.73 | 28.27 | 28.16 | -1.46% | 6,484,132 |
| Aug 6, 2025 | 28.79 | 28.94 | 28.48 | 28.69 | 28.58 | 0.38% | 3,741,681 |
| Aug 5, 2025 | 29.13 | 29.20 | 28.54 | 28.58 | 28.47 | -1.38% | 3,613,226 |
| Aug 4, 2025 | 28.82 | 29.25 | 28.81 | 28.98 | 28.87 | 0.66% | 3,196,961 |
| Aug 1, 2025 | 29.36 | 29.40 | 28.67 | 28.79 | 28.68 | -2.37% | 3,610,332 |
| Jul 31, 2025 | 29.98 | 29.98 | 29.38 | 29.49 | 29.37 | -1.17% | 3,112,756 |
| Jul 30, 2025 | 30.43 | 30.43 | 29.70 | 29.84 | 29.72 | -1.42% | 2,711,683 |
| Jul 29, 2025 | 30.68 | 30.74 | 30.09 | 30.27 | 30.15 | -0.82% | 2,600,148 |