5 DAY PERFORMANCE
-22.59%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
-19.32%
6 MONTH PERFORMANCE
+14.41%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-12.73%
Gen Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.13 | $30.59 (-1.72%) | $31.28 | $30.09 | 5.48 M | |
| 11/04/2026 | $30.50 | $30.89 (1.28%) | $31.20 | $30.00 | 8.69 M | $18.41 B |
| 11/03/2026 | $29.59 | $29.71 (0.41%) | $30.11 | $29.20 | 6.32 M | $17.71 B |
| 11/02/2026 | $29.25 | $29.89 (2.19%) | $30.68 | $29.01 | 9.57 M | $17.81 B |
| 10/30/2026 | $28.62 | $29.13 (1.78%) | $29.24 | $28.40 | 9.10 M | $17.36 B |
| 10/29/2026 | $26.90 | $28.20 (4.83%) | $28.30 | $26.61 | 11.22 M | $16.81 B |
| 10/28/2026 | $24.10 | $24.35 (1.04%) | $24.38 | $23.88 | 8.18 M | $14.51 B |
| 10/27/2026 | $24.19 | $24.25 (0.25%) | $24.46 | $23.96 | 5.38 M | $14.45 B |
| 10/26/2026 | $24.87 | $24.41 (-1.85%) | $24.95 | $24.17 | 5.55 M | $14.55 B |
| 10/23/2026 | $24.80 | $24.88 (0.32%) | $25.13 | $24.62 | 4.67 M | $14.90 B |
| 10/22/2026 | $24.09 | $24.89 (3.32%) | $25.21 | $24.01 | 7.28 M | $14.91 B |
| 10/21/2026 | $24.11 | $24.12 (0.04%) | $24.37 | $23.96 | 5.11 M | $14.45 B |
| 10/20/2026 | $23.88 | $24.08 (0.84%) | $24.15 | $23.65 | 5.33 M | $14.42 B |
| 10/19/2026 | $24.05 | $23.64 (-1.7%) | $24.23 | $23.60 | 6.17 M | $14.16 B |
| 10/16/2026 | $24.87 | $24.16 (-2.85%) | $25.23 | $24.01 | 8.00 M | $14.47 B |
| 10/15/2026 | $23.83 | $24.82 (4.15%) | $24.83 | $23.77 | 9.07 M | $14.87 B |
| 10/14/2026 | $23.74 | $23.80 (0.25%) | $23.86 | $23.43 | 6.76 M | $14.26 B |
| 10/13/2026 | $23.62 | $23.81 (0.8%) | $24.10 | $23.51 | 6.20 M | $14.26 B |
| 10/12/2026 | $23.44 | $23.35 (-0.38%) | $23.76 | $23.27 | 5.61 M | $13.99 B |
| 10/09/2026 | $22.98 | $23.25 (1.17%) | $23.27 | $22.76 | 7.43 M | $13.93 B |
| 10/08/2026 | $22.26 | $22.75 (2.2%) | $22.88 | $22.21 | 10.70 M | $13.63 B |
| 10/07/2026 | $22.57 | $22.39 (-0.8%) | $22.75 | $21.78 | 15.91 M | $13.41 B |
| 10/06/2026 | $22.35 | $22.80 (2.01%) | $23.01 | $22.33 | 8.00 M | $13.66 B |
| 10/05/2026 | $22.03 | $22.28 (1.13%) | $22.64 | $21.98 | 11.82 M | $13.35 B |
| 10/02/2026 | $22.41 | $21.99 (-1.87%) | $22.88 | $21.90 | 12.17 M | $13.17 B |
| 10/01/2026 | $22.49 | $22.25 (-1.07%) | $22.56 | $21.82 | 11.05 M | $13.33 B |
| 09/30/2026 | $20.94 | $22.02 (5.16%) | $22.38 | $20.75 | 19.49 M | $13.19 B |
| 09/29/2026 | $21.20 | $20.85 (-1.65%) | $21.83 | $20.34 | 22.91 M | $12.49 B |
| 09/28/2026 | $21.49 | $20.85 (-2.98%) | $21.56 | $20.74 | 18.42 M | $12.49 B |
| 09/25/2026 | $22.91 | $21.62 (-5.63%) | $22.99 | $21.36 | 29.88 M | $12.95 B |
| 09/24/2026 | $26.32 | $23.07 (-12.35%) | $27.07 | $23.01 | 32.11 M | $13.82 B |
| 09/23/2026 | $27.31 | $26.23 (-3.95%) | $27.39 | $26.18 | 10.35 M | $15.71 B |
| 09/22/2026 | $29.55 | $27.29 (-7.65%) | $29.59 | $26.80 | 12.61 M | $16.35 B |
| 09/21/2026 | $29.53 | $29.15 (-1.29%) | $29.53 | $28.82 | 5.54 M | $17.46 B |
| 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 |
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.
