Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
27.29
-0.34 (-1.23%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Gen Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 27.30 | 27.33 | 26.61 | 27.29 | 27.29 | -1.23% | 3,320,386 |
| Jul 29, 2026 | 27.80 | 28.12 | 27.54 | 27.63 | 27.63 | 0.18% | 5,081,505 |
| Jul 28, 2026 | 27.02 | 27.73 | 26.96 | 27.58 | 27.58 | 3.14% | 3,560,407 |
| Jul 27, 2026 | 26.49 | 26.98 | 26.33 | 26.74 | 26.74 | 3.48% | 4,239,639 |
| Jul 24, 2026 | 25.47 | 26.14 | 25.43 | 25.84 | 25.84 | 3.07% | 2,647,236 |
| Jul 23, 2026 | 25.66 | 25.66 | 24.97 | 25.07 | 25.07 | -1.99% | 3,686,756 |
| Jul 22, 2026 | 26.21 | 26.25 | 25.50 | 25.58 | 25.58 | -2.03% | 3,644,851 |
| Jul 21, 2026 | 26.65 | 26.76 | 25.95 | 26.11 | 26.11 | -2.12% | 3,583,488 |
| Jul 20, 2026 | 26.62 | 26.92 | 26.27 | 26.68 | 26.68 | -0.24% | 4,028,433 |
| Jul 17, 2026 | 26.66 | 27.28 | 26.64 | 26.74 | 26.74 | -1.00% | 5,026,208 |
| Jul 16, 2026 | 26.85 | 27.25 | 26.44 | 27.01 | 27.01 | 2.12% | 3,460,280 |
| Jul 15, 2026 | 26.81 | 27.21 | 26.22 | 26.45 | 26.45 | -0.45% | 4,048,254 |
| Jul 14, 2026 | 25.51 | 26.61 | 25.35 | 26.57 | 26.57 | 1.57% | 4,238,168 |
| Jul 13, 2026 | 26.10 | 26.46 | 25.96 | 26.16 | 26.16 | 0.96% | 2,951,718 |
| Jul 10, 2026 | 26.42 | 26.44 | 25.53 | 25.91 | 25.91 | -0.31% | 2,790,977 |
| Jul 9, 2026 | 25.34 | 26.15 | 25.03 | 25.99 | 25.99 | 0.70% | 3,284,338 |
| Jul 8, 2026 | 26.76 | 26.77 | 25.80 | 25.81 | 25.81 | -3.62% | 3,768,528 |
| Jul 7, 2026 | 27.19 | 27.28 | 26.62 | 26.78 | 26.78 | 0.68% | 4,189,306 |
| Jul 6, 2026 | 26.39 | 27.00 | 26.28 | 26.60 | 26.60 | -0.26% | 4,598,183 |
| Jul 2, 2026 | 26.17 | 26.81 | 26.06 | 26.67 | 26.67 | 2.14% | 5,151,695 |
| Jul 1, 2026 | 25.13 | 26.56 | 25.13 | 26.11 | 26.11 | 4.90% | 9,751,105 |
| Jun 30, 2026 | 24.82 | 25.08 | 24.62 | 24.89 | 24.89 | -0.60% | 7,714,043 |
| Jun 29, 2026 | 24.80 | 25.27 | 24.67 | 25.04 | 25.04 | 2.41% | 5,325,380 |
| Jun 26, 2026 | 23.52 | 24.52 | 23.48 | 24.45 | 24.45 | 4.89% | 9,743,162 |
| Jun 25, 2026 | 23.50 | 23.91 | 23.10 | 23.31 | 23.31 | -1.06% | 3,746,273 |
| Jun 24, 2026 | 23.11 | 24.08 | 23.11 | 23.56 | 23.56 | 1.29% | 7,415,283 |
| Jun 23, 2026 | 23.36 | 23.58 | 23.10 | 23.26 | 23.26 | 1.09% | 7,206,298 |
| Jun 22, 2026 | 23.50 | 24.12 | 22.46 | 23.01 | 23.01 | -4.84% | 11,780,197 |
| Jun 18, 2026 | 23.87 | 24.35 | 23.22 | 24.18 | 24.18 | 1.07% | 18,854,816 |
| Jun 17, 2026 | 24.11 | 24.76 | 23.66 | 23.93 | 23.93 | -2.63% | 5,979,439 |
| Jun 16, 2026 | 24.34 | 25.12 | 24.18 | 24.57 | 24.57 | 0.66% | 4,905,153 |
| Jun 15, 2026 | 24.54 | 24.91 | 24.23 | 24.41 | 24.41 | 0.37% | 4,718,617 |
| Jun 12, 2026 | 23.97 | 24.33 | 23.57 | 24.32 | 24.32 | 1.59% | 4,831,385 |
| Jun 11, 2026 | 24.28 | 24.66 | 23.84 | 23.94 | 23.94 | -2.76% | 6,727,702 |
| Jun 10, 2026 | 24.48 | 25.10 | 24.22 | 24.62 | 24.62 | -1.40% | 5,659,934 |
| Jun 9, 2026 | 25.67 | 25.83 | 24.57 | 24.97 | 24.97 | -3.44% | 5,808,935 |
| Jun 8, 2026 | 26.27 | 26.63 | 25.75 | 25.86 | 25.86 | -1.60% | 6,629,865 |
| Jun 5, 2026 | 26.58 | 26.81 | 26.14 | 26.28 | 26.28 | -0.90% | 6,939,480 |
| Jun 4, 2026 | 26.97 | 27.23 | 26.52 | 26.52 | 26.52 | 0.08% | 6,147,037 |
| Jun 3, 2026 | 27.15 | 27.21 | 26.09 | 26.50 | 26.50 | -3.74% | 7,616,967 |
| Jun 2, 2026 | 26.99 | 27.55 | 26.59 | 27.53 | 27.53 | -0.83% | 7,554,045 |
| Jun 1, 2026 | 26.34 | 27.81 | 25.98 | 27.76 | 27.76 | 7.64% | 10,626,303 |
| May 29, 2026 | 24.60 | 25.86 | 24.44 | 25.79 | 25.79 | 5.05% | 13,661,201 |
| May 28, 2026 | 24.65 | 25.08 | 24.43 | 24.55 | 24.55 | -0.20% | 7,188,037 |
| May 27, 2026 | 24.73 | 25.04 | 24.58 | 24.60 | 24.60 | -0.65% | 7,610,875 |
| May 26, 2026 | 24.80 | 24.99 | 24.56 | 24.76 | 24.76 | -0.24% | 6,444,206 |
| May 22, 2026 | 25.03 | 25.25 | 24.80 | 24.82 | 24.82 | -0.12% | 5,733,500 |
| May 21, 2026 | 24.67 | 25.02 | 24.58 | 24.85 | 24.85 | -0.60% | 9,686,716 |
| May 20, 2026 | 24.08 | 25.06 | 23.67 | 25.00 | 25.00 | 2.80% | 10,513,328 |
| May 19, 2026 | 24.46 | 24.83 | 24.31 | 24.32 | 24.32 | -0.08% | 10,857,807 |