Gen Digital Inc. GEN
NASDAQ · United States · Technology Services
$22.02+1.17 (+5.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.02 | +5.61% | $20.94 | $22.38 | $20.75 | 19.49M |
| 2026-09-29 | $20.85 | 0.00% | $21.20 | $21.83 | $20.34 | 22.90M |
| 2026-09-28 | $20.85 | -3.56% | $21.49 | $21.56 | $20.74 | 18.42M |
| 2026-09-25 | $21.62 | -6.29% | $22.91 | $22.99 | $21.36 | 29.87M |
| 2026-09-24 | $23.07 | -12.05% | $26.32 | $27.07 | $23.01 | 32.11M |
| 2026-09-23 | $26.23 | -3.88% | $27.31 | $27.39 | $26.18 | 10.35M |
| 2026-09-22 | $27.29 | -6.38% | $29.55 | $29.59 | $26.80 | 12.60M |
| 2026-09-21 | $29.15 | +0.48% | $29.53 | $29.53 | $28.82 | 5.54M |
| 2026-09-18 | $29.01 | -3.97% | $30.19 | $30.21 | $28.90 | 19.12M |
| 2026-09-17 | $30.21 | -1.44% | $30.60 | $30.81 | $30.17 | 4.77M |
| 2026-09-16 | $30.65 | -1.86% | $30.90 | $31.22 | $30.52 | 6.99M |
| 2026-09-15 | $31.23 | -0.57% | $30.96 | $31.41 | $30.67 | 5.26M |
| 2026-09-14 | $31.41 | +3.80% | $30.71 | $31.50 | $30.71 | 6.88M |
| 2026-09-11 | $30.26 | +0.97% | $30.07 | $30.69 | $30.00 | 4.80M |
| 2026-09-10 | $29.97 | +0.71% | $29.88 | $30.23 | $29.60 | 5.61M |
| 2026-09-09 | $29.76 | -0.17% | $30.00 | $30.05 | $29.55 | 4.49M |
| 2026-09-08 | $29.81 | -2.74% | $30.42 | $30.44 | $29.59 | 4.19M |
| 2026-09-04 | $30.65 | -2.17% | $31.06 | $31.13 | $30.49 | 4.84M |
| 2026-09-03 | $31.33 | +2.22% | $31.07 | $31.65 | $31.00 | 6.45M |
| 2026-09-02 | $30.65 | +2.10% | $30.04 | $30.76 | $29.86 | 4.74M |
| 2026-09-01 | $30.02 | -3.16% | $30.73 | $31.02 | $29.86 | 5.59M |
| 2026-08-31 | $31.00 | -0.06% | $30.95 | $31.16 | $30.59 | 7.95M |
| 2026-08-28 | $31.02 | +1.70% | $30.50 | $31.29 | $30.42 | 5.95M |
| 2026-08-27 | $30.50 | +2.90% | $29.83 | $30.53 | $29.51 | 6.39M |
| 2026-08-26 | $29.64 | +1.13% | $28.89 | $29.86 | $28.75 | 6.96M |
| 2026-08-25 | $29.31 | +0.69% | $29.00 | $29.33 | $28.47 | 6.20M |
| 2026-08-24 | $29.11 | +0.62% | $28.67 | $29.38 | $28.60 | 5.64M |
| 2026-08-21 | $28.93 | +2.66% | $28.26 | $29.01 | $27.88 | 7.08M |
| 2026-08-20 | $28.18 | +2.32% | $27.32 | $28.38 | $27.01 | 5.75M |
| 2026-08-19 | $27.54 | -0.36% | $27.52 | $28.09 | $27.50 | 4.27M |
| 2026-08-18 | $27.64 | +0.84% | $27.86 | $27.96 | $27.59 | 4.32M |
| 2026-08-17 | $27.41 | -3.76% | $28.04 | $28.25 | $27.38 | 4.30M |
| 2026-08-14 | $28.48 | -3.69% | $29.62 | $29.70 | $28.43 | 3.16M |
| 2026-08-13 | $29.57 | +3.25% | $28.88 | $29.60 | $28.67 | 4.86M |
| 2026-08-12 | $28.64 | -1.28% | $28.56 | $28.74 | $28.07 | 4.49M |
| 2026-08-11 | $29.01 | -0.96% | $29.01 | $29.41 | $28.71 | 5.26M |
| 2026-08-10 | $29.29 | +0.41% | $28.80 | $29.87 | $28.75 | 5.72M |
| 2026-08-07 | $29.17 | +3.81% | $29.00 | $29.70 | $27.64 | 11.32M |
| 2026-08-06 | $28.10 | +0.54% | $27.44 | $28.32 | $27.07 | 8.07M |
| 2026-08-05 | $27.95 | -1.13% | $28.50 | $28.50 | $27.83 | 4.19M |
| 2026-08-04 | $28.27 | +0.35% | $28.17 | $28.48 | $27.89 | 5.42M |
| 2026-08-03 | $28.17 | +2.62% | $28.31 | $28.50 | $27.88 | 3.84M |
| 2026-07-31 | $27.45 | +0.59% | $27.14 | $27.53 | $26.69 | 4.47M |
| 2026-07-30 | $27.29 | -1.23% | $27.30 | $27.33 | $26.61 | 3.34M |
| 2026-07-29 | $27.63 | +0.18% | $27.80 | $28.12 | $27.54 | 5.09M |
| 2026-07-28 | $27.58 | +3.14% | $27.02 | $27.73 | $26.96 | 3.81M |
| 2026-07-27 | $26.74 | +3.48% | $26.49 | $26.98 | $26.33 | 4.26M |
| 2026-07-24 | $25.84 | +3.07% | $25.47 | $26.14 | $25.43 | 2.69M |
| 2026-07-23 | $25.07 | -1.99% | $25.66 | $25.66 | $24.97 | 4.04M |
| 2026-07-22 | $25.58 | -2.03% | $26.21 | $26.25 | $25.50 | 3.86M |
| 2026-07-21 | $26.11 | -2.14% | $26.65 | $26.76 | $25.95 | 3.70M |
| 2026-07-20 | $26.68 | -0.22% | $26.62 | $26.92 | $26.27 | 4.09M |
| 2026-07-17 | $26.74 | -1.00% | $26.66 | $27.28 | $26.64 | 5.09M |
| 2026-07-16 | $27.01 | +2.12% | $26.85 | $27.25 | $26.44 | 3.52M |
| 2026-07-15 | $26.45 | -0.45% | $26.81 | $27.21 | $26.22 | 4.11M |
| 2026-07-14 | $26.57 | +1.57% | $25.51 | $26.61 | $25.35 | 4.30M |
| 2026-07-13 | $26.16 | +0.96% | $26.10 | $26.46 | $25.96 | 3.02M |
| 2026-07-10 | $25.91 | -0.31% | $26.42 | $26.44 | $25.53 | 2.80M |
| 2026-07-09 | $25.99 | +0.70% | $25.34 | $26.15 | $25.03 | 3.35M |
| 2026-07-08 | $25.81 | -3.62% | $26.76 | $26.77 | $25.80 | 3.81M |
| 2026-07-07 | $26.78 | +0.68% | $27.19 | $27.28 | $26.62 | 4.29M |
| 2026-07-06 | $26.60 | -0.26% | $26.39 | $27.00 | $26.28 | 4.62M |
| 2026-07-02 | $26.67 | +2.14% | $26.17 | $26.81 | $26.06 | 5.15M |
| 2026-07-01 | $26.11 | +4.90% | $25.13 | $26.56 | $25.13 | 9.75M |
| 2026-06-30 | $24.89 | -0.60% | $24.82 | $25.08 | $24.62 | 7.71M |
| 2026-06-29 | $25.04 | +2.41% | $24.80 | $25.27 | $24.67 | 5.33M |
| 2026-06-26 | $24.45 | +4.89% | $23.52 | $24.52 | $23.48 | 9.74M |
| 2026-06-25 | $23.31 | -1.06% | $23.50 | $23.91 | $23.10 | 3.75M |
| 2026-06-24 | $23.56 | +1.29% | $23.11 | $24.08 | $23.11 | 7.42M |
| 2026-06-23 | $23.26 | +1.09% | $23.36 | $23.58 | $23.10 | 7.21M |
| 2026-06-22 | $23.01 | -4.84% | $23.50 | $24.12 | $22.46 | 11.78M |
| 2026-06-18 | $24.18 | +1.04% | $23.87 | $24.35 | $23.22 | 18.85M |
| 2026-06-17 | $23.93 | -2.60% | $24.11 | $24.76 | $23.66 | 5.98M |
| 2026-06-16 | $24.57 | +0.66% | $24.34 | $25.12 | $24.18 | 4.91M |
| 2026-06-15 | $24.41 | +0.37% | $24.54 | $24.91 | $24.23 | 4.72M |
| 2026-06-12 | $24.32 | +1.59% | $23.97 | $24.33 | $23.57 | 4.83M |
| 2026-06-11 | $23.94 | -2.76% | $24.28 | $24.66 | $23.84 | 6.73M |
| 2026-06-10 | $24.62 | -1.40% | $24.48 | $25.10 | $24.22 | 5.66M |
| 2026-06-09 | $24.97 | -3.44% | $25.67 | $25.83 | $24.57 | 5.81M |
| 2026-06-08 | $25.86 | -1.60% | $26.27 | $26.63 | $25.75 | 6.63M |
| 2026-06-05 | $26.28 | -0.90% | $26.58 | $26.81 | $26.14 | 6.94M |
| 2026-06-04 | $26.52 | +0.08% | $26.97 | $27.23 | $26.52 | 6.15M |
| 2026-06-03 | $26.50 | -3.74% | $27.15 | $27.21 | $26.09 | 7.62M |
| 2026-06-02 | $27.53 | -0.83% | $26.99 | $27.55 | $26.59 | 7.55M |
| 2026-06-01 | $27.76 | +7.64% | $26.34 | $27.81 | $25.98 | 10.63M |
| 2026-05-29 | $25.79 | +5.05% | $24.60 | $25.86 | $24.44 | 13.66M |
| 2026-05-28 | $24.55 | -0.20% | $24.65 | $25.08 | $24.43 | 7.19M |
| 2026-05-27 | $24.60 | -0.65% | $24.73 | $25.04 | $24.58 | 7.61M |
| 2026-05-26 | $24.76 | -0.24% | $24.80 | $24.99 | $24.56 | 6.44M |
| 2026-05-22 | $24.82 | -0.12% | $25.03 | $25.25 | $24.80 | 5.73M |