Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
26.14
-0.31 (-1.19%)
At close: Nov 17, 2025, 4:00 PM EST
26.05
-0.09 (-0.34%)
After-hours: Nov 17, 2025, 7:49 PM EST
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 26.70 | 26.82 | 26.12 | 26.14 | 26.14 | -2.10% | 5,772,809 |
| Nov 14, 2025 | 26.66 | 26.83 | 26.47 | 26.70 | 26.58 | -0.07% | 5,083,905 |
| Nov 13, 2025 | 27.00 | 27.18 | 26.69 | 26.72 | 26.59 | -1.04% | 6,690,877 |
| Nov 12, 2025 | 27.11 | 27.29 | 26.84 | 27.00 | 26.87 | -0.52% | 6,530,942 |
| Nov 11, 2025 | 26.37 | 27.25 | 26.19 | 27.14 | 27.01 | 3.00% | 7,970,495 |
| Nov 10, 2025 | 25.84 | 26.60 | 25.74 | 26.35 | 26.23 | 2.25% | 6,771,676 |
| Nov 7, 2025 | 24.77 | 25.86 | 24.35 | 25.77 | 25.65 | 1.26% | 9,249,470 |
| Nov 6, 2025 | 25.86 | 25.96 | 25.28 | 25.45 | 25.33 | -1.51% | 6,615,587 |
| Nov 5, 2025 | 25.94 | 26.12 | 25.59 | 25.84 | 25.72 | -0.12% | 3,832,861 |
| Nov 4, 2025 | 26.22 | 26.25 | 25.81 | 25.87 | 25.75 | -1.56% | 3,649,625 |
| Nov 3, 2025 | 26.38 | 26.46 | 25.97 | 26.28 | 26.16 | -0.30% | 3,489,486 |
| Oct 31, 2025 | 25.97 | 26.44 | 25.79 | 26.36 | 26.24 | 1.03% | 4,079,872 |
| Oct 30, 2025 | 25.86 | 26.29 | 25.79 | 26.09 | 25.97 | 0.93% | 6,020,319 |
| Oct 29, 2025 | 26.49 | 26.53 | 25.78 | 25.85 | 25.73 | -3.22% | 3,787,744 |
| Oct 28, 2025 | 26.88 | 26.93 | 26.66 | 26.71 | 26.58 | -0.48% | 3,749,265 |
| Oct 27, 2025 | 26.96 | 27.37 | 26.58 | 26.84 | 26.71 | -1.40% | 4,657,180 |
| Oct 24, 2025 | 27.35 | 27.54 | 27.20 | 27.22 | 27.09 | 0.11% | 2,169,522 |
| Oct 23, 2025 | 27.29 | 27.32 | 26.97 | 27.19 | 27.06 | -0.07% | 3,072,542 |
| Oct 22, 2025 | 27.30 | 27.34 | 27.04 | 27.21 | 27.08 | -0.55% | 2,495,214 |
| Oct 21, 2025 | 26.61 | 27.43 | 26.56 | 27.36 | 27.23 | 2.47% | 3,337,397 |
| Oct 20, 2025 | 26.61 | 26.89 | 26.54 | 26.70 | 26.58 | 0.68% | 2,746,818 |
| Oct 17, 2025 | 26.40 | 26.62 | 26.32 | 26.52 | 26.40 | 0.19% | 3,140,834 |
| Oct 16, 2025 | 27.14 | 27.23 | 26.36 | 26.47 | 26.35 | -2.11% | 3,271,494 |
| Oct 15, 2025 | 26.96 | 27.18 | 26.86 | 27.04 | 26.91 | 0.78% | 3,152,433 |
| Oct 14, 2025 | 26.60 | 27.00 | 26.38 | 26.83 | 26.70 | 0.49% | 3,057,019 |
| Oct 13, 2025 | 26.50 | 26.85 | 26.48 | 26.70 | 26.58 | 0.68% | 2,695,055 |
| Oct 10, 2025 | 27.13 | 27.28 | 26.42 | 26.52 | 26.40 | -1.92% | 3,880,750 |
| Oct 9, 2025 | 27.23 | 27.33 | 26.91 | 27.04 | 26.91 | -0.73% | 3,004,859 |
| Oct 8, 2025 | 27.32 | 27.57 | 27.19 | 27.24 | 27.11 | -0.22% | 2,331,659 |
| Oct 7, 2025 | 27.80 | 27.92 | 27.16 | 27.30 | 27.17 | -1.62% | 3,240,263 |
| Oct 6, 2025 | 27.91 | 27.95 | 27.66 | 27.75 | 27.62 | -0.25% | 3,053,385 |
| Oct 3, 2025 | 28.06 | 28.18 | 27.67 | 27.82 | 27.69 | -0.93% | 3,117,341 |
| Oct 2, 2025 | 28.13 | 28.24 | 27.82 | 28.08 | 27.95 | -0.14% | 2,374,450 |
| Oct 1, 2025 | 28.32 | 28.47 | 27.94 | 28.12 | 27.99 | -0.95% | 2,905,389 |
| Sep 30, 2025 | 28.81 | 28.93 | 27.80 | 28.39 | 28.26 | -1.39% | 5,521,162 |
| Sep 29, 2025 | 28.97 | 28.99 | 28.72 | 28.79 | 28.66 | -0.03% | 2,422,448 |
| Sep 26, 2025 | 28.57 | 28.83 | 28.47 | 28.80 | 28.67 | 1.07% | 2,532,616 |
| Sep 25, 2025 | 28.94 | 28.94 | 28.42 | 28.50 | 28.36 | -2.05% | 3,245,006 |
| Sep 24, 2025 | 28.98 | 29.22 | 28.86 | 29.09 | 28.95 | 0.48% | 4,060,013 |
| Sep 23, 2025 | 28.92 | 29.02 | 28.76 | 28.95 | 28.81 | 0.38% | 2,237,332 |
| Sep 22, 2025 | 28.73 | 28.90 | 28.57 | 28.84 | 28.70 | -0.52% | 2,914,912 |
| Sep 19, 2025 | 29.08 | 29.25 | 28.74 | 28.99 | 28.85 | 0.45% | 9,551,747 |
| Sep 18, 2025 | 28.65 | 28.96 | 28.60 | 28.86 | 28.72 | 0.70% | 3,345,952 |
| Sep 17, 2025 | 28.73 | 28.99 | 28.54 | 28.66 | 28.53 | 0.21% | 3,018,901 |
| Sep 16, 2025 | 28.78 | 28.87 | 28.48 | 28.60 | 28.47 | -0.56% | 3,207,530 |
| Sep 15, 2025 | 29.07 | 29.15 | 28.69 | 28.76 | 28.63 | -1.30% | 3,165,242 |
| Sep 12, 2025 | 29.62 | 29.65 | 29.12 | 29.14 | 29.00 | -1.79% | 2,865,837 |
| Sep 11, 2025 | 29.37 | 29.72 | 29.22 | 29.67 | 29.53 | 1.44% | 3,265,115 |
| Sep 10, 2025 | 29.55 | 29.88 | 29.23 | 29.25 | 29.11 | -0.75% | 3,869,169 |
| Sep 9, 2025 | 30.17 | 30.24 | 29.41 | 29.47 | 29.33 | -1.47% | 3,005,469 |