Skip to main content
IC
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
29.06
+0.15 (0.52%)
At close: May 12, 2025, 4:00 PM
28.96
-0.10 (-0.34%)
After-hours: May 12, 2025, 4:07 PM EDT

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.7129.7428.8429.08-0.57%4,386,833
May 9, 202528.4529.1228.4128.9128.911.80%4,991,115
May 8, 202527.7928.6127.6328.4028.402.01%5,555,453
May 7, 202526.9928.4526.2027.8427.848.24%8,758,963
May 6, 202525.4126.0125.3725.7225.72-0.19%4,963,151
May 5, 202525.6525.9725.4425.7725.77-0.62%3,736,475
May 2, 202525.9326.0025.6125.9325.931.29%2,719,486
May 1, 202525.9026.0525.5725.6025.60-1.04%2,987,287
Apr 30, 202525.4725.9525.1725.8725.870.78%6,518,494
Apr 29, 202525.4325.7725.3425.6725.670.59%2,235,253
Apr 28, 202525.4825.7525.2325.5225.521.03%3,754,664
Apr 25, 202525.0025.3225.0025.2625.260.80%2,608,539
Apr 24, 202524.5525.1724.5525.0625.061.95%2,809,346
Apr 23, 202524.7725.1824.4624.5824.581.40%3,319,912
Apr 22, 202523.8824.3223.7524.2424.242.89%3,906,040
Apr 21, 202524.2924.2923.3223.5623.56-3.64%3,006,616
Apr 17, 202524.5824.5824.2324.4524.450.62%3,082,475
Apr 16, 202524.6624.8524.1724.3024.30-1.94%3,037,032
Apr 15, 202524.6524.9624.5724.7824.780.53%2,924,837
Apr 14, 202524.7624.9524.2724.6524.650.98%3,817,194
Apr 11, 202524.2624.4923.7424.4124.410.62%3,988,916
Apr 10, 202524.8125.0323.6724.2624.26-4.53%5,343,791
Apr 9, 202523.3125.5923.2025.4125.418.13%6,025,232
Apr 8, 202524.4424.7322.9723.5023.50-0.89%5,348,694
Apr 7, 202523.2424.6322.7423.7123.71-0.29%6,484,707
Apr 4, 202524.9925.2523.7123.7823.78-8.54%5,276,310
Apr 3, 202526.2726.5425.8526.0026.00-3.74%5,702,135
Apr 2, 202526.4727.1926.1527.0127.011.01%3,477,106
Apr 1, 202526.4226.7726.0426.7426.740.75%3,155,829
Mar 31, 202526.2926.6225.9326.5426.540.42%4,619,533
Mar 28, 202527.2427.2826.3526.4326.43-3.36%2,433,557
Mar 27, 202527.5427.6227.2127.3527.35-0.65%3,072,128
Mar 26, 202527.6427.7627.3427.5327.53-0.47%3,742,449
Mar 25, 202527.6228.0027.5727.6627.660.14%3,283,636
Mar 24, 202527.4027.7827.3327.6227.621.62%4,858,792
Mar 21, 202527.4127.4626.7827.1827.18-1.38%19,989,552
Mar 20, 202527.6127.9627.5127.5627.56-1.22%4,782,531
Mar 19, 202527.7728.0727.7627.9027.900.36%2,970,549
Mar 18, 202527.7227.8627.3927.8027.80-0.18%2,966,929
Mar 17, 202527.1828.0827.1527.8527.853.03%3,194,036
Mar 14, 202526.5427.2626.4727.0327.032.66%3,572,015
Mar 13, 202526.5727.0026.2926.3326.33-1.39%4,844,416
Mar 12, 202527.4027.4026.4126.7026.70-1.29%3,613,226
Mar 11, 202527.5327.7227.0327.0527.05-2.31%5,488,117
Mar 10, 202528.0428.8027.6427.6927.69-1.84%5,764,030
Mar 7, 202527.2228.2827.1628.2128.213.22%4,924,428
Mar 6, 202527.3227.6627.1427.3327.33-0.80%3,098,558
Mar 5, 202527.0827.7527.0227.5527.551.06%4,147,318
Mar 4, 202527.6327.7326.9727.2627.26-1.37%3,574,404
Mar 3, 202527.6828.2427.4227.6427.641.13%3,846,541