Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
26.84
-0.38 (-1.40%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202526.9627.3726.5826.8426.84-1.40%4,657,180
Oct 24, 202527.3527.5427.2027.2227.220.11%2,169,522
Oct 23, 202527.2927.3226.9727.1927.19-0.07%3,072,542
Oct 22, 202527.3027.3427.0427.2127.21-0.55%2,495,214
Oct 21, 202526.6127.4326.5627.3627.362.47%3,337,397
Oct 20, 202526.6126.8926.5426.7026.700.68%2,746,818
Oct 17, 202526.4026.6226.3226.5226.520.19%3,140,834
Oct 16, 202527.1427.2326.3626.4726.47-2.11%3,271,494
Oct 15, 202526.9627.1826.8627.0427.040.78%3,152,433
Oct 14, 202526.6027.0026.3826.8326.830.49%3,057,019
Oct 13, 202526.5026.8526.4826.7026.700.68%2,695,055
Oct 10, 202527.1327.2826.4226.5226.52-1.92%3,880,750
Oct 9, 202527.2327.3326.9127.0427.04-0.73%3,004,859
Oct 8, 202527.3227.5727.1927.2427.24-0.22%2,331,659
Oct 7, 202527.8027.9227.1627.3027.30-1.62%3,240,263
Oct 6, 202527.9127.9527.6627.7527.75-0.25%3,053,385
Oct 3, 202528.0628.1827.6727.8227.82-0.93%3,117,341
Oct 2, 202528.1328.2427.8228.0828.08-0.14%2,374,450
Oct 1, 202528.3228.4727.9428.1228.12-0.95%2,905,389
Sep 30, 202528.8128.9327.8028.3928.39-1.39%5,521,162
Sep 29, 202528.9728.9928.7228.7928.79-0.03%2,422,448
Sep 26, 202528.5728.8328.4728.8028.801.07%2,532,616
Sep 25, 202528.9428.9428.4228.5028.50-2.05%3,245,006
Sep 24, 202528.9829.2228.8629.0929.090.48%4,060,013
Sep 23, 202528.9229.0228.7628.9528.950.38%2,237,332
Sep 22, 202528.7328.9028.5728.8428.84-0.52%2,914,912
Sep 19, 202529.0829.2528.7428.9928.990.45%9,551,747
Sep 18, 202528.6528.9628.6028.8628.860.70%3,345,952
Sep 17, 202528.7328.9928.5428.6628.660.21%3,018,901
Sep 16, 202528.7828.8728.4828.6028.60-0.56%3,207,530
Sep 15, 202529.0729.1528.6928.7628.76-1.30%3,165,242
Sep 12, 202529.6229.6529.1229.1429.14-1.79%2,865,837
Sep 11, 202529.3729.7229.2229.6729.671.44%3,265,115
Sep 10, 202529.5529.8829.2329.2529.25-0.75%3,869,169
Sep 9, 202530.1730.2429.4129.4729.47-1.47%3,005,469
Sep 8, 202529.6029.9429.4129.9129.911.39%2,636,282
Sep 5, 202529.7329.8229.2829.5029.50-0.10%2,497,211
Sep 4, 202529.6529.6529.2829.5329.53-0.44%2,872,611
Sep 3, 202529.3929.6829.1429.6629.660.54%4,382,500
Sep 2, 202529.8429.9029.1729.5029.50-2.32%4,106,203
Aug 29, 202530.1430.2630.0030.2030.20-0.03%4,825,447
Aug 28, 202530.9330.9330.1930.2130.21-1.72%3,938,135
Aug 27, 202530.7730.8630.5930.7430.74-0.10%3,858,698
Aug 26, 202531.0431.1330.5030.7730.77-1.16%5,737,377
Aug 25, 202531.5731.5731.1131.1331.13-1.42%3,356,016
Aug 22, 202531.3031.8831.2431.5831.581.25%3,609,174
Aug 21, 202531.2731.4031.1631.1931.19-0.80%3,248,746
Aug 20, 202531.5031.5931.2631.4431.44-0.19%3,222,519
Aug 19, 202531.3931.6431.2531.5031.500.41%4,264,399
Aug 18, 202531.4231.4731.1831.3731.37-0.32%2,436,462