5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
+7.28%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-21.73%
Gen Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.67 | $23.01 (-2.77%) | $24.12 | $22.47 | 10.55 M | $13.85 B |
| 06/18/2026 | $23.87 | $24.18 (1.3%) | $24.35 | $23.22 | 18.85 M | $14.56 B |
| 06/17/2026 | $24.11 | $23.93 (-0.75%) | $24.76 | $23.66 | 5.98 M | $14.41 B |
| 06/16/2026 | $24.34 | $24.57 (0.94%) | $25.12 | $24.18 | 4.91 M | $14.79 B |
| 06/15/2026 | $24.54 | $24.41 (-0.53%) | $24.91 | $24.23 | 4.72 M | $14.69 B |
| 06/12/2026 | $23.97 | $24.32 (1.46%) | $24.33 | $23.57 | 4.83 M | $14.64 B |
| 06/11/2026 | $24.28 | $23.94 (-1.4%) | $24.66 | $23.84 | 6.73 M | $14.41 B |
| 06/10/2026 | $24.48 | $24.62 (0.57%) | $25.10 | $24.22 | 5.66 M | $14.82 B |
| 06/09/2026 | $25.67 | $24.97 (-2.73%) | $25.83 | $24.57 | 5.81 M | $15.03 B |
| 06/08/2026 | $26.27 | $25.86 (-1.56%) | $26.63 | $25.75 | 6.63 M | $15.57 B |
| 06/05/2026 | $26.58 | $26.28 (-1.13%) | $26.81 | $26.14 | 6.94 M | $15.82 B |
| 06/04/2026 | $26.97 | $26.52 (-1.67%) | $27.23 | $26.52 | 6.15 M | $15.97 B |
| 06/03/2026 | $27.15 | $26.50 (-2.39%) | $27.21 | $26.09 | 7.62 M | $15.95 B |
| 06/02/2026 | $26.99 | $27.53 (2%) | $27.55 | $26.59 | 7.55 M | $16.57 B |
| 06/01/2026 | $26.34 | $27.76 (5.39%) | $27.81 | $25.98 | 10.63 M | $16.71 B |
| 05/29/2026 | $24.60 | $25.79 (4.84%) | $25.86 | $24.44 | 13.66 M | $15.53 B |
| 05/28/2026 | $24.65 | $24.55 (-0.41%) | $25.08 | $24.43 | 7.19 M | $14.78 B |
| 05/27/2026 | $24.73 | $24.60 (-0.53%) | $25.04 | $24.58 | 7.61 M | $14.81 B |
| 05/26/2026 | $24.80 | $24.76 (-0.16%) | $24.99 | $24.56 | 6.44 M | $14.91 B |
| 05/22/2026 | $25.03 | $24.82 (-0.84%) | $25.25 | $24.80 | 5.73 M | $14.94 B |
| 05/21/2026 | $24.67 | $24.85 (0.73%) | $25.02 | $24.58 | 9.69 M | $14.96 B |
| 05/20/2026 | $24.08 | $25.00 (3.82%) | $25.06 | $23.67 | 10.51 M | $15.05 B |
| 05/19/2026 | $24.46 | $24.32 (-0.57%) | $24.83 | $24.31 | 10.86 M | $14.64 B |
| 05/18/2026 | $23.20 | $24.34 (4.91%) | $24.45 | $23.18 | 7.97 M | $14.65 B |
| 05/15/2026 | $23.22 | $23.45 (0.99%) | $23.63 | $23.06 | 9.20 M | $14.12 B |
| 05/14/2026 | $23.36 | $23.18 (-0.77%) | $23.48 | $22.82 | 6.99 M | $13.95 B |
| 05/13/2026 | $22.14 | $23.29 (5.19%) | $23.38 | $22.05 | 12.48 M | $14.02 B |
| 05/12/2026 | $22.42 | $22.04 (-1.69%) | $22.57 | $21.92 | 8.86 M | $13.27 B |
| 05/11/2026 | $22.68 | $22.40 (-1.23%) | $23.10 | $21.76 | 9.12 M | $13.48 B |
| 05/08/2026 | $21.06 | $22.68 (7.69%) | $22.76 | $21.02 | 17.31 M | $13.65 B |
| 05/07/2026 | $19.89 | $20.19 (1.51%) | $20.37 | $19.67 | 14.26 M | $12.15 B |
| 05/06/2026 | $19.67 | $19.56 (-0.56%) | $19.90 | $19.23 | 9.44 M | $11.78 B |
| 05/05/2026 | $19.68 | $19.71 (0.15%) | $19.86 | $19.16 | 5.70 M | $11.87 B |
| 05/04/2026 | $19.35 | $19.63 (1.45%) | $19.92 | $19.35 | 5.00 M | $11.82 B |
| 05/01/2026 | $19.71 | $19.37 (-1.73%) | $19.90 | $19.01 | 4.88 M | $11.66 B |
| 04/30/2026 | $19.01 | $19.29 (1.47%) | $19.36 | $18.75 | 7.08 M | $11.61 B |
| 04/29/2026 | $19.07 | $19.14 (0.37%) | $19.26 | $19.00 | 6.19 M | $11.52 B |
| 04/28/2026 | $19.28 | $19.25 (-0.16%) | $19.68 | $19.17 | 6.49 M | $11.59 B |
| 04/27/2026 | $18.97 | $19.02 (0.26%) | $19.28 | $18.79 | 5.45 M | $11.45 B |
| 04/24/2026 | $18.88 | $19.04 (0.85%) | $19.09 | $18.68 | 4.93 M | $11.46 B |
| 04/23/2026 | $19.39 | $18.81 (-2.99%) | $19.44 | $18.34 | 6.90 M | $11.32 B |
| 04/22/2026 | $19.99 | $19.99 (0%) | $20.15 | $19.75 | 4.66 M | $12.03 B |
| 04/21/2026 | $20.58 | $19.91 (-3.26%) | $20.73 | $19.85 | 5.82 M | $11.99 B |
| 04/20/2026 | $19.97 | $20.42 (2.25%) | $20.44 | $19.92 | 5.39 M | $12.29 B |
| 04/17/2026 | $20.36 | $20.12 (-1.18%) | $20.36 | $19.95 | 7.52 M | $12.11 B |
| 04/16/2026 | $19.92 | $19.78 (-0.7%) | $19.99 | $19.55 | 6.64 M | $11.91 B |
| 04/15/2026 | $19.10 | $19.67 (2.98%) | $19.86 | $19.00 | 5.55 M | $11.84 B |
| 04/14/2026 | $19.00 | $18.91 (-0.47%) | $19.25 | $18.88 | 5.53 M | $11.38 B |
| 04/13/2026 | $17.84 | $18.91 (6%) | $18.92 | $17.78 | 7.57 M | $11.38 B |
| 04/10/2026 | $18.34 | $17.89 (-2.45%) | $18.49 | $17.85 | 6.33 M | $10.77 B |
| 04/09/2026 | $18.85 | $18.37 (-2.55%) | $18.86 | $18.13 | 8.67 M | $11.06 B |
| 04/08/2026 | $19.73 | $18.89 (-4.26%) | $20.01 | $18.75 | 7.40 M | $11.37 B |
| 04/07/2026 | $19.14 | $19.18 (0.21%) | $19.31 | $19.03 | 4.21 M | $11.55 B |
| 04/06/2026 | $18.83 | $19.37 (2.87%) | $19.40 | $18.64 | 6.30 M | $11.66 B |
| 04/02/2026 | $18.58 | $18.89 (1.67%) | $19.16 | $18.25 | 6.63 M | $11.37 B |
| 04/01/2026 | $18.90 | $18.71 (-1.01%) | $19.17 | $18.46 | 8.61 M | $11.26 B |
| 03/31/2026 | $18.59 | $18.83 (1.29%) | $19.10 | $18.38 | 7.28 M | $11.34 B |
| 03/30/2026 | $18.52 | $18.32 (-1.08%) | $18.77 | $18.24 | 9.27 M | $11.03 B |
| 03/27/2026 | $18.84 | $18.34 (-2.65%) | $18.85 | $18.20 | 6.37 M | $11.04 B |
| 03/26/2026 | $19.34 | $18.97 (-1.91%) | $19.72 | $18.81 | 6.95 M | $11.42 B |
| 03/25/2026 | $20.11 | $19.47 (-3.18%) | $20.28 | $19.37 | 6.20 M | $11.72 B |
| 03/24/2026 | $20.83 | $19.77 (-5.09%) | $20.84 | $19.75 | 7.69 M | $11.90 B |
| 03/23/2026 | $21.26 | $21.02 (-1.13%) | $21.50 | $21.00 | 7.49 M | $12.65 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.
