NASDAQ : GEN
Gen Digital Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 28.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gen Digital Inc. (GEN) closed at 29.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.62 | 29.24 | 28.4 | 29.13 | 9,102,143 | +3.30% |
| 2026-10-29 | 26.9 | 28.295 | 26.61 | 28.2 | 11,219,136 | +15.81% |
| 2026-10-28 | 24.1 | 24.38 | 23.88 | 24.35 | 8,182,721 | +0.41% |
| 2026-10-27 | 24.19 | 24.46 | 23.96 | 24.25 | 5,381,506 | -0.66% |
| 2026-10-26 | 24.87 | 24.95 | 24.17 | 24.41 | 5,546,444 | -1.89% |
| 2026-10-23 | 24.8 | 25.13 | 24.615 | 24.88 | 4,670,755 | -0.04% |
| 2026-10-22 | 24.09 | 25.205 | 24.01 | 24.89 | 7,276,401 | +3.19% |
| 2026-10-21 | 24.11 | 24.37 | 23.96 | 24.12 | 5,109,646 | +0.17% |
| 2026-10-20 | 23.88 | 24.15 | 23.645 | 24.08 | 5,331,877 | +1.86% |
| 2026-10-19 | 24.05 | 24.23 | 23.595 | 23.64 | 6,174,284 | -2.15% |
| 2026-10-16 | 24.87 | 25.23 | 24.005 | 24.16 | 7,995,830 | -2.66% |
| 2026-10-15 | 23.83 | 24.83 | 23.77 | 24.82 | 9,073,714 | +4.29% |
| 2026-10-14 | 23.74 | 23.86 | 23.425 | 23.8 | 6,756,558 | -0.04% |
| 2026-10-13 | 23.62 | 24.1 | 23.51 | 23.81 | 6,203,368 | +1.97% |
| 2026-10-12 | 23.44 | 23.76 | 23.274 | 23.35 | 5,612,890 | +0.43% |
| 2026-10-09 | 22.98 | 23.27 | 22.76 | 23.25 | 7,433,025 | +2.20% |
| 2026-10-08 | 22.26 | 22.875 | 22.21 | 22.75 | 10,698,418 | +1.61% |
| 2026-10-07 | 22.57 | 22.75 | 21.775 | 22.39 | 15,911,566 | -1.80% |
| 2026-10-06 | 22.35 | 23.005 | 22.33 | 22.8 | 7,998,354 | +2.33% |
| 2026-10-05 | 22.03 | 22.64 | 21.975 | 22.28 | 11,822,610 | +1.32% |
| 2026-10-02 | 22.41 | 22.875 | 21.9 | 21.99 | 12,165,328 | -1.17% |
| 2026-10-01 | 22.49 | 22.555 | 21.82 | 22.25 | 11,053,345 | +1.04% |
| 2026-09-30 | 20.94 | 22.375 | 20.75 | 22.02 | 19,494,223 | +5.61% |
| 2026-09-29 | 21.2 | 21.83 | 20.34 | 20.85 | 22,908,335 | +0.00% |
| 2026-09-28 | 21.49 | 21.56 | 20.735 | 20.85 | 18,419,068 | -3.56% |
| 2026-09-25 | 22.91 | 22.985 | 21.36 | 21.62 | 29,875,948 | -6.29% |
| 2026-09-24 | 26.32 | 27.07 | 23.01 | 23.07 | 32,114,179 | -12.05% |
| 2026-09-23 | 27.31 | 27.39 | 26.175 | 26.23 | 10,349,616 | -3.88% |
| 2026-09-22 | 29.545 | 29.59 | 26.795 | 27.29 | 12,605,535 | -6.38% |
| 2026-09-21 | 29.528 | 29.528 | 28.82 | 29.15 | 5,539,324 | +0.48% |
| 2026-09-18 | 30.19 | 30.21 | 28.9 | 29.01 | 19,124,879 | -3.97% |
| 2026-09-17 | 30.6 | 30.81 | 30.165 | 30.21 | 4,769,060 | -1.44% |
| 2026-09-16 | 30.9 | 31.215 | 30.52 | 30.65 | 6,988,085 | -1.86% |
| 2026-09-15 | 30.96 | 31.41 | 30.665 | 31.23 | 5,261,904 | -0.57% |
| 2026-09-14 | 30.71 | 31.5 | 30.71 | 31.41 | 6,880,393 | +3.80% |
| 2026-09-11 | 30.07 | 30.69 | 30 | 30.26 | 4,797,380 | +0.98% |
| 2026-09-10 | 29.88 | 30.23 | 29.6 | 29.965 | 5,612,329 | +0.69% |
| 2026-09-09 | 30 | 30.045 | 29.549 | 29.76 | 4,494,915 | -0.17% |
| 2026-09-08 | 30.42 | 30.44 | 29.59 | 29.81 | 4,186,876 | -2.74% |
| 2026-09-04 | 31.06 | 31.13 | 30.494 | 30.65 | 4,838,671 | -2.17% |
| 2026-09-03 | 31.07 | 31.646 | 30.995 | 31.33 | 6,446,498 | +2.22% |
| 2026-09-02 | 30.04 | 30.76 | 29.86 | 30.65 | 4,738,937 | +2.10% |
| 2026-09-01 | 30.73 | 31.02 | 29.861 | 30.02 | 5,592,864 | -3.16% |
| 2026-08-31 | 30.95 | 31.16 | 30.59 | 31 | 7,950,875 | -0.06% |
| 2026-08-28 | 30.5 | 31.29 | 30.42 | 31.02 | 5,952,053 | +1.70% |
| 2026-08-27 | 29.83 | 30.53 | 29.51 | 30.5 | 6,392,727 | +2.90% |
| 2026-08-26 | 28.89 | 29.86 | 28.75 | 29.64 | 6,960,972 | +1.13% |
| 2026-08-25 | 29 | 29.33 | 28.47 | 29.31 | 6,197,623 | +0.69% |
| 2026-08-24 | 28.67 | 29.38 | 28.6 | 29.11 | 5,645,189 | +0.62% |
| 2026-08-21 | 28.26 | 29.005 | 27.88 | 28.93 | 7,079,778 | +2.68% |
| 2026-08-20 | 27.315 | 28.38 | 27.01 | 28.175 | 5,749,053 | +2.31% |
| 2026-08-19 | 27.52 | 28.09 | 27.5 | 27.54 | 4,272,363 | -0.36% |
| 2026-08-18 | 27.86 | 27.96 | 27.59 | 27.64 | 4,317,058 | +0.84% |
| 2026-08-17 | 28.042 | 28.25 | 27.38 | 27.41 | 4,296,342 | -3.33% |
| 2026-08-14 | 29.62 | 29.7 | 28.425 | 28.48 | 3,163,955 | -3.69% |
| 2026-08-13 | 28.88 | 29.6 | 28.665 | 29.57 | 4,862,113 | +3.25% |
| 2026-08-12 | 28.56 | 28.735 | 28.065 | 28.64 | 4,485,923 | -1.28% |
| 2026-08-11 | 29.01 | 29.405 | 28.71 | 29.01 | 5,262,368 | -0.96% |
| 2026-08-10 | 28.8 | 29.865 | 28.75 | 29.29 | 5,722,329 | +0.41% |
| 2026-08-07 | 28.998 | 29.7 | 27.64 | 29.17 | 11,324,648 | +3.81% |
| 2026-08-06 | 27.435 | 28.32 | 27.065 | 28.1 | 8,066,234 | +0.54% |
| 2026-08-05 | 28.5 | 28.5 | 27.825 | 27.95 | 4,188,049 | -1.13% |
| 2026-08-04 | 28.17 | 28.48 | 27.89 | 28.27 | 5,420,133 | +0.35% |
| 2026-08-03 | 28.31 | 28.5 | 27.875 | 28.17 | 3,836,044 | +2.62% |
| 2026-07-31 | 27.14 | 27.53 | 26.69 | 27.45 | 4,469,352 | +0.59% |
| 2026-07-30 | 27.303 | 27.33 | 26.61 | 27.29 | 3,344,365 | -1.23% |
| 2026-07-29 | 27.8 | 28.12 | 27.535 | 27.63 | 5,094,919 | +0.18% |
| 2026-07-28 | 27.02 | 27.73 | 26.955 | 27.58 | 3,808,727 | +3.14% |
| 2026-07-27 | 26.49 | 26.98 | 26.325 | 26.74 | 4,261,963 | +3.48% |
| 2026-07-24 | 25.47 | 26.14 | 25.43 | 25.84 | 2,691,162 | +3.07% |
| 2026-07-23 | 25.66 | 25.66 | 24.97 | 25.07 | 4,036,137 | -1.99% |
| 2026-07-22 | 26.21 | 26.248 | 25.5 | 25.58 | 3,861,842 | -2.03% |
| 2026-07-21 | 26.65 | 26.76 | 25.945 | 26.11 | 3,701,789 | -2.12% |
| 2026-07-20 | 26.62 | 26.92 | 26.27 | 26.675 | 4,088,535 | -0.24% |
| 2026-07-17 | 26.66 | 27.28 | 26.635 | 26.74 | 5,087,309 | -1.00% |
| 2026-07-16 | 26.85 | 27.25 | 26.44 | 27.01 | 3,518,068 | +2.12% |
| 2026-07-15 | 26.81 | 27.21 | 26.215 | 26.45 | 4,110,070 | -0.45% |
| 2026-07-14 | 25.51 | 26.605 | 25.35 | 26.57 | 4,295,425 | +1.57% |
| 2026-07-13 | 26.1 | 26.455 | 25.96 | 26.16 | 3,020,475 | +0.96% |
| 2026-07-10 | 26.42 | 26.44 | 25.525 | 25.91 | 2,796,719 | -0.31% |
| 2026-07-09 | 25.34 | 26.15 | 25.03 | 25.99 | 3,354,315 | +0.70% |
| 2026-07-08 | 26.76 | 26.77 | 25.795 | 25.81 | 3,807,352 | -3.62% |
| 2026-07-07 | 27.19 | 27.28 | 26.615 | 26.78 | 4,294,509 | +0.68% |
| 2026-07-06 | 26.39 | 27 | 26.28 | 26.6 | 4,621,282 | -0.26% |
| 2026-07-02 | 26.17 | 26.805 | 26.06 | 26.67 | 5,151,793 | +2.14% |
| 2026-07-01 | 25.13 | 26.56 | 25.13 | 26.11 | 9,751,105 | +4.90% |
| 2026-06-30 | 24.82 | 25.08 | 24.62 | 24.89 | 7,714,043 | -0.60% |
| 2026-06-29 | 24.8 | 25.27 | 24.67 | 25.04 | 5,325,380 | +2.41% |
| 2026-06-26 | 23.52 | 24.52 | 23.48 | 24.45 | 9,743,162 | +4.89% |
| 2026-06-25 | 23.5 | 23.905 | 23.1 | 23.31 | 3,746,273 | -1.06% |
| 2026-06-24 | 23.11 | 24.075 | 23.11 | 23.56 | 7,415,283 | +1.29% |
| 2026-06-23 | 23.36 | 23.575 | 23.1 | 23.26 | 7,206,298 | +1.09% |
| 2026-06-22 | 23.5 | 24.12 | 22.46 | 23.01 | 11,780,197 | -4.84% |
| 2026-06-18 | 23.87 | 24.348 | 23.215 | 24.18 | 18,854,816 | +1.07% |
| 2026-06-17 | 24.11 | 24.76 | 23.655 | 23.925 | 5,979,439 | -2.63% |
| 2026-06-16 | 24.34 | 25.12 | 24.18 | 24.57 | 4,905,153 | +0.66% |
| 2026-06-15 | 24.54 | 24.91 | 24.225 | 24.41 | 4,718,617 | +0.37% |
| 2026-06-12 | 23.97 | 24.33 | 23.57 | 24.32 | 4,831,385 | +1.59% |
| 2026-06-11 | 24.28 | 24.66 | 23.835 | 23.94 | 6,727,702 | -2.76% |
| 2026-06-10 | 24.48 | 25.095 | 24.215 | 24.62 | 5,659,934 | -1.40% |
| 2026-06-09 | 25.67 | 25.83 | 24.57 | 24.97 | 5,808,935 | -3.44% |
| 2026-06-08 | 26.27 | 26.625 | 25.75 | 25.86 | 6,629,865 | -1.60% |
| 2026-06-05 | 26.58 | 26.81 | 26.14 | 26.28 | 6,939,480 | -0.90% |
| 2026-06-04 | 26.965 | 27.23 | 26.52 | 26.52 | 6,147,037 | +0.08% |
| 2026-06-03 | 27.15 | 27.21 | 26.085 | 26.5 | 7,616,967 | -3.74% |
| 2026-06-02 | 26.99 | 27.545 | 26.585 | 27.53 | 7,554,045 | -0.83% |
| 2026-06-01 | 26.34 | 27.81 | 25.98 | 27.76 | 10,626,303 | +7.64% |
| 2026-05-29 | 24.6 | 25.86 | 24.44 | 25.79 | 13,661,201 | +5.05% |
| 2026-05-28 | 24.65 | 25.08 | 24.43 | 24.55 | 7,188,037 | -0.20% |
| 2026-05-27 | 24.73 | 25.04 | 24.58 | 24.6 | 7,610,875 | -0.65% |
| 2026-05-26 | 24.8 | 24.985 | 24.56 | 24.76 | 6,444,206 | -0.24% |
| 2026-05-22 | 25.03 | 25.25 | 24.8 | 24.82 | 5,733,500 | -0.12% |
| 2026-05-21 | 24.67 | 25.015 | 24.58 | 24.85 | 9,686,716 | -0.60% |
| 2026-05-20 | 24.08 | 25.06 | 23.67 | 25 | 10,513,328 | +2.80% |
| 2026-05-19 | 24.46 | 24.83 | 24.305 | 24.32 | 10,857,807 | -0.08% |
| 2026-05-18 | 23.2 | 24.45 | 23.18 | 24.34 | 7,973,734 | +4.35% |
| 2026-05-15 | 23.22 | 23.63 | 23.06 | 23.45 | 9,195,268 | +1.16% |
| 2026-05-14 | 23.36 | 23.48 | 22.815 | 23.18 | 6,985,855 | -0.47% |
| 2026-05-13 | 22.14 | 23.38 | 22.05 | 23.29 | 12,484,178 | +5.67% |
| 2026-05-12 | 22.415 | 22.57 | 21.92 | 22.04 | 8,864,051 | -1.61% |