Skip to main content
logo
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
25.91
-0.08 (-0.31%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.4226.4425.5325.9125.91-0.31%2,790,977
Jul 9, 202625.3426.1525.0325.9925.990.70%3,284,338
Jul 8, 202626.7626.7725.8025.8125.81-3.62%3,768,528
Jul 7, 202627.1927.2826.6226.7826.780.68%4,189,306
Jul 6, 202626.3927.0026.2826.6026.60-0.26%4,598,183
Jul 2, 202626.1726.8126.0626.6726.672.14%5,151,695
Jul 1, 202625.1326.5625.1326.1126.114.90%9,751,105
Jun 30, 202624.8225.0824.6224.8924.89-0.60%7,714,043
Jun 29, 202624.8025.2724.6725.0425.042.41%5,325,380
Jun 26, 202623.5224.5223.4824.4524.454.89%9,743,162
Jun 25, 202623.5023.9123.1023.3123.31-1.06%3,746,273
Jun 24, 202623.1124.0823.1123.5623.561.29%7,415,283
Jun 23, 202623.3623.5823.1023.2623.261.09%7,206,298
Jun 22, 202623.5024.1222.4623.0123.01-4.84%11,780,197
Jun 18, 202623.8724.3523.2224.1824.181.07%18,854,816
Jun 17, 202624.1124.7623.6623.9323.93-2.63%5,979,439
Jun 16, 202624.3425.1224.1824.5724.570.66%4,905,153
Jun 15, 202624.5424.9124.2324.4124.410.37%4,718,617
Jun 12, 202623.9724.3323.5724.3224.321.59%4,831,385
Jun 11, 202624.2824.6623.8423.9423.94-2.76%6,727,702
Jun 10, 202624.4825.1024.2224.6224.62-1.40%5,659,934
Jun 9, 202625.6725.8324.5724.9724.97-3.44%5,808,935
Jun 8, 202626.2726.6325.7525.8625.86-1.60%6,629,865
Jun 5, 202626.5826.8126.1426.2826.28-0.90%6,939,480
Jun 4, 202626.9727.2326.5226.5226.520.08%6,147,037
Jun 3, 202627.1527.2126.0926.5026.50-3.74%7,616,967
Jun 2, 202626.9927.5526.5927.5327.53-0.83%7,554,045
Jun 1, 202626.3427.8125.9827.7627.767.64%10,626,303
May 29, 202624.6025.8624.4425.7925.795.05%13,661,201
May 28, 202624.6525.0824.4324.5524.55-0.20%7,188,037
May 27, 202624.7325.0424.5824.6024.60-0.65%7,610,875
May 26, 202624.8024.9924.5624.7624.76-0.24%6,444,206
May 22, 202625.0325.2524.8024.8224.82-0.12%5,733,500
May 21, 202624.6725.0224.5824.8524.85-0.60%9,686,716
May 20, 202624.0825.0623.6725.0025.002.80%10,513,328
May 19, 202624.4624.8324.3124.3224.32-0.08%10,857,807
May 18, 202623.2024.4523.1824.3424.344.35%7,973,734
May 15, 202623.2223.6323.0623.4523.331.16%9,195,268
May 14, 202623.3623.4822.8223.1823.06-0.47%6,985,855
May 13, 202622.1423.3822.0523.2923.175.67%12,484,178
May 12, 202622.4222.5721.9222.0421.92-1.61%8,864,051
May 11, 202622.6823.1021.7622.4022.28-1.23%9,117,604
May 8, 202621.0622.7621.0222.6822.5612.33%17,306,895
May 7, 202619.8920.3719.6720.1920.083.22%14,260,297
May 6, 202619.6719.9019.2319.5619.46-0.76%9,435,531
May 5, 202619.6819.8619.1619.7119.600.41%5,699,348
May 4, 202619.3519.9219.3519.6319.531.34%5,004,504
May 1, 202619.7119.9019.0119.3719.270.41%4,876,445
Apr 30, 202619.0119.3618.7519.2919.190.78%7,079,095
Apr 29, 202619.0719.2619.0019.1419.04-0.57%6,193,757