5 DAY PERFORMANCE
-26.43%
1 MONTH PERFORMANCE
-22.05%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-22.21%
Gen Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.53 | $29.13 (-1.35%) | $29.53 | $29.10 | 180.75 K | |
| 09/18/2026 | $30.19 | $29.01 (-3.91%) | $30.21 | $28.90 | 19.12 M | $17.38 B |
| 09/17/2026 | $30.60 | $30.21 (-1.27%) | $30.81 | $30.17 | 4.77 M | $18.10 B |
| 09/16/2026 | $30.90 | $30.65 (-0.81%) | $31.22 | $30.52 | 6.99 M | $18.36 B |
| 09/15/2026 | $30.96 | $31.23 (0.87%) | $31.41 | $30.67 | 5.26 M | $18.71 B |
| 09/14/2026 | $30.71 | $31.41 (2.28%) | $31.50 | $30.71 | 6.88 M | $18.81 B |
| 09/11/2026 | $30.07 | $30.26 (0.63%) | $30.69 | $30.00 | 4.80 M | $18.13 B |
| 09/10/2026 | $29.88 | $29.97 (0.3%) | $30.23 | $29.60 | 5.61 M | $17.95 B |
| 09/09/2026 | $30.00 | $29.76 (-0.8%) | $30.05 | $29.55 | 4.49 M | $17.83 B |
| 09/08/2026 | $30.42 | $29.81 (-2.01%) | $30.44 | $29.59 | 4.19 M | $17.86 B |
| 09/04/2026 | $31.06 | $30.65 (-1.32%) | $31.13 | $30.49 | 4.84 M | $18.36 B |
| 09/03/2026 | $31.07 | $31.33 (0.84%) | $31.65 | $31.00 | 6.45 M | $18.77 B |
| 09/02/2026 | $30.04 | $30.65 (2.03%) | $30.76 | $29.86 | 4.74 M | $18.36 B |
| 09/01/2026 | $30.73 | $30.02 (-2.31%) | $31.02 | $29.86 | 5.59 M | $17.98 B |
| 08/31/2026 | $30.95 | $31.00 (0.16%) | $31.16 | $30.59 | 7.95 M | $18.57 B |
| 08/28/2026 | $30.50 | $31.02 (1.7%) | $31.29 | $30.42 | 5.95 M | $18.58 B |
| 08/27/2026 | $29.83 | $30.50 (2.25%) | $30.53 | $29.51 | 6.39 M | $18.27 B |
| 08/26/2026 | $28.89 | $29.64 (2.6%) | $29.86 | $28.75 | 6.96 M | $17.75 B |
| 08/25/2026 | $29.00 | $29.31 (1.07%) | $29.33 | $28.47 | 6.20 M | $17.56 B |
| 08/24/2026 | $28.67 | $29.11 (1.53%) | $29.38 | $28.60 | 5.65 M | $17.44 B |
| 08/21/2026 | $28.26 | $28.93 (2.37%) | $29.01 | $27.88 | 7.08 M | $17.33 B |
| 08/20/2026 | $27.32 | $28.18 (3.15%) | $28.38 | $27.01 | 5.75 M | $16.88 B |
| 08/19/2026 | $27.52 | $27.54 (0.07%) | $28.09 | $27.50 | 4.27 M | $16.50 B |
| 08/18/2026 | $27.86 | $27.64 (-0.79%) | $27.96 | $27.59 | 4.32 M | $16.56 B |
| 08/17/2026 | $28.04 | $27.41 (-2.25%) | $28.25 | $27.38 | 4.30 M | $16.42 B |
| 08/14/2026 | $29.62 | $28.48 (-3.85%) | $29.70 | $28.43 | 3.16 M | $17.06 B |
| 08/13/2026 | $28.88 | $29.57 (2.39%) | $29.60 | $28.67 | 4.86 M | $17.71 B |
| 08/12/2026 | $28.56 | $28.64 (0.28%) | $28.74 | $28.07 | 4.49 M | $17.16 B |
| 08/11/2026 | $29.01 | $29.01 (0%) | $29.41 | $28.71 | 5.26 M | $17.38 B |
| 08/10/2026 | $28.80 | $29.29 (1.7%) | $29.87 | $28.75 | 5.72 M | $17.54 B |
| 08/07/2026 | $29.00 | $29.17 (0.59%) | $29.70 | $27.64 | 11.32 M | $17.47 B |
| 08/06/2026 | $27.44 | $28.10 (2.41%) | $28.32 | $27.07 | 8.07 M | $16.83 B |
| 08/05/2026 | $28.50 | $27.95 (-1.93%) | $28.50 | $27.83 | 4.19 M | $16.74 B |
| 08/04/2026 | $28.17 | $28.27 (0.35%) | $28.48 | $27.89 | 5.42 M | $16.93 B |
| 08/03/2026 | $28.31 | $28.17 (-0.49%) | $28.50 | $27.88 | 3.84 M | $16.87 B |
| 07/31/2026 | $27.14 | $27.45 (1.14%) | $27.53 | $26.69 | 4.47 M | $16.52 B |
| 07/30/2026 | $27.30 | $27.29 (-0.04%) | $27.33 | $26.61 | 3.34 M | $16.43 B |
| 07/29/2026 | $27.80 | $27.63 (-0.61%) | $28.12 | $27.54 | 5.09 M | $16.63 B |
| 07/28/2026 | $27.02 | $27.58 (2.07%) | $27.73 | $26.96 | 3.81 M | $16.60 B |
| 07/27/2026 | $26.49 | $26.74 (0.94%) | $26.98 | $26.33 | 4.26 M | $16.10 B |
| 07/24/2026 | $25.47 | $25.84 (1.45%) | $26.14 | $25.43 | 2.69 M | $15.56 B |
| 07/23/2026 | $25.66 | $25.07 (-2.3%) | $25.66 | $24.97 | 4.04 M | $15.09 B |
| 07/22/2026 | $26.21 | $25.58 (-2.4%) | $26.25 | $25.50 | 3.86 M | $15.40 B |
| 07/21/2026 | $26.65 | $26.11 (-2.03%) | $26.76 | $25.95 | 3.70 M | $15.72 B |
| 07/20/2026 | $26.62 | $26.68 (0.23%) | $26.92 | $26.27 | 4.09 M | $16.06 B |
| 07/17/2026 | $26.66 | $26.74 (0.3%) | $27.28 | $26.64 | 5.09 M | $16.10 B |
| 07/16/2026 | $26.85 | $27.01 (0.6%) | $27.25 | $26.44 | 3.52 M | $16.26 B |
| 07/15/2026 | $26.81 | $26.45 (-1.34%) | $27.21 | $26.22 | 4.11 M | $15.92 B |
| 07/14/2026 | $25.51 | $26.57 (4.16%) | $26.61 | $25.35 | 4.30 M | $16.00 B |
| 07/13/2026 | $26.10 | $26.16 (0.23%) | $26.46 | $25.96 | 3.02 M | $15.75 B |
| 07/10/2026 | $26.42 | $25.91 (-1.93%) | $26.44 | $25.53 | 2.80 M | $15.60 B |
| 07/09/2026 | $25.34 | $25.99 (2.57%) | $26.15 | $25.03 | 3.35 M | $15.65 B |
| 07/08/2026 | $26.76 | $25.81 (-3.55%) | $26.77 | $25.80 | 3.81 M | $15.54 B |
| 07/07/2026 | $27.19 | $26.78 (-1.51%) | $27.28 | $26.62 | 4.29 M | $16.12 B |
| 07/06/2026 | $26.39 | $26.60 (0.8%) | $27.00 | $26.28 | 4.62 M | $16.01 B |
| 07/02/2026 | $26.17 | $26.67 (1.91%) | $26.81 | $26.06 | 5.15 M | $16.06 B |
| 07/01/2026 | $25.13 | $26.11 (3.9%) | $26.56 | $25.13 | 9.75 M | $15.72 B |
| 06/30/2026 | $24.82 | $24.89 (0.28%) | $25.08 | $24.62 | 7.71 M | $14.98 B |
| 06/29/2026 | $24.80 | $25.04 (0.97%) | $25.27 | $24.67 | 5.33 M | $15.07 B |
| 06/26/2026 | $23.52 | $24.45 (3.95%) | $24.52 | $23.48 | 9.74 M | $14.72 B |
| 06/25/2026 | $23.50 | $23.31 (-0.81%) | $23.91 | $23.10 | 3.75 M | $14.03 B |
| 06/24/2026 | $23.11 | $23.56 (1.95%) | $24.08 | $23.11 | 7.42 M | $14.18 B |
| 06/23/2026 | $23.36 | $23.26 (-0.43%) | $23.58 | $23.10 | 7.21 M | $14.00 B |
| 06/22/2026 | $23.50 | $23.01 (-2.09%) | $24.12 | $22.46 | 11.78 M | $13.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
