5 DAY PERFORMANCE
+16.42%
1 MONTH PERFORMANCE
+16.42%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-12.33%
Gen Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.67 | $19.68 (0.07%) | $19.90 | $19.23 | 903.19 K | $12.11 B |
| 05/05/2026 | $19.68 | $19.71 (0.15%) | $19.86 | $19.16 | 5.70 M | $12.12 B |
| 05/04/2026 | $19.35 | $19.63 (1.45%) | $19.92 | $19.35 | 5.00 M | $12.07 B |
| 05/01/2026 | $19.71 | $19.37 (-1.73%) | $19.90 | $19.01 | 4.88 M | $11.91 B |
| 04/30/2026 | $19.01 | $19.29 (1.47%) | $19.36 | $18.75 | 7.08 M | $11.86 B |
| 04/29/2026 | $19.07 | $19.14 (0.37%) | $19.26 | $19.00 | 6.19 M | $11.77 B |
| 04/28/2026 | $19.28 | $19.25 (-0.16%) | $19.68 | $19.17 | 6.49 M | $11.84 B |
| 04/27/2026 | $18.97 | $19.02 (0.26%) | $19.28 | $18.79 | 5.45 M | $11.70 B |
| 04/24/2026 | $18.88 | $19.04 (0.85%) | $19.09 | $18.68 | 4.93 M | $11.71 B |
| 04/23/2026 | $19.39 | $18.81 (-2.99%) | $19.44 | $18.34 | 6.90 M | $11.57 B |
| 04/22/2026 | $19.99 | $19.99 (0%) | $20.15 | $19.75 | 4.66 M | $12.29 B |
| 04/21/2026 | $20.58 | $19.91 (-3.26%) | $20.73 | $19.85 | 5.82 M | $12.24 B |
| 04/20/2026 | $19.97 | $20.42 (2.25%) | $20.44 | $19.92 | 5.39 M | $12.56 B |
| 04/17/2026 | $20.36 | $20.12 (-1.18%) | $20.36 | $19.95 | 7.52 M | $12.37 B |
| 04/16/2026 | $19.92 | $19.78 (-0.7%) | $19.99 | $19.55 | 6.64 M | $12.16 B |
| 04/15/2026 | $19.10 | $19.67 (2.98%) | $19.86 | $19.00 | 5.55 M | $12.10 B |
| 04/14/2026 | $19.00 | $18.91 (-0.47%) | $19.25 | $18.88 | 5.53 M | $11.63 B |
| 04/13/2026 | $17.84 | $18.91 (6%) | $18.92 | $17.78 | 7.57 M | $11.63 B |
| 04/10/2026 | $18.34 | $17.89 (-2.45%) | $18.49 | $17.85 | 6.33 M | $11.00 B |
| 04/09/2026 | $18.85 | $18.37 (-2.55%) | $18.86 | $18.13 | 8.67 M | $11.30 B |
| 04/08/2026 | $19.73 | $18.89 (-4.26%) | $20.01 | $18.75 | 7.40 M | $11.62 B |
| 04/07/2026 | $19.14 | $19.18 (0.21%) | $19.31 | $19.03 | 4.21 M | $11.80 B |
| 04/06/2026 | $18.83 | $19.37 (2.87%) | $19.40 | $18.64 | 6.30 M | $11.91 B |
| 04/02/2026 | $18.58 | $18.89 (1.67%) | $19.16 | $18.25 | 6.63 M | $11.62 B |
| 04/01/2026 | $18.90 | $18.71 (-1.01%) | $19.17 | $18.46 | 8.61 M | $11.51 B |
| 03/31/2026 | $18.59 | $18.83 (1.29%) | $19.10 | $18.38 | 7.28 M | $11.58 B |
| 03/30/2026 | $18.52 | $18.32 (-1.08%) | $18.77 | $18.24 | 9.27 M | $11.27 B |
| 03/27/2026 | $18.84 | $18.34 (-2.65%) | $18.85 | $18.20 | 6.37 M | $11.28 B |
| 03/26/2026 | $19.34 | $18.97 (-1.91%) | $19.72 | $18.81 | 6.95 M | $11.67 B |
| 03/25/2026 | $20.11 | $19.47 (-3.18%) | $20.28 | $19.37 | 6.20 M | $11.97 B |
| 03/24/2026 | $20.83 | $19.77 (-5.09%) | $20.84 | $19.75 | 7.69 M | $12.16 B |
| 03/23/2026 | $21.26 | $21.02 (-1.13%) | $21.50 | $21.00 | 7.49 M | $12.93 B |
| 03/20/2026 | $20.48 | $20.97 (2.39%) | $21.02 | $20.15 | 36.13 M | $12.90 B |
| 03/19/2026 | $20.47 | $20.56 (0.44%) | $20.92 | $20.38 | 6.87 M | $12.64 B |
| 03/18/2026 | $20.79 | $20.58 (-1.01%) | $21.20 | $20.50 | 7.00 M | $12.66 B |
| 03/17/2026 | $20.73 | $21.02 (1.4%) | $21.40 | $20.63 | 7.01 M | $12.93 B |
| 03/16/2026 | $20.75 | $20.61 (-0.67%) | $20.91 | $20.46 | 6.81 M | $12.68 B |
| 03/13/2026 | $21.07 | $20.68 (-1.85%) | $21.29 | $20.61 | 4.43 M | $12.72 B |
| 03/12/2026 | $21.15 | $21.00 (-0.71%) | $21.58 | $20.94 | 4.76 M | $12.92 B |
| 03/11/2026 | $21.87 | $21.24 (-2.88%) | $21.96 | $21.06 | 5.17 M | $13.06 B |
| 03/10/2026 | $22.55 | $21.78 (-3.41%) | $22.68 | $21.60 | 4.38 M | $13.39 B |
| 03/09/2026 | $22.33 | $22.55 (0.99%) | $22.68 | $21.99 | 5.24 M | $13.87 B |
| 03/06/2026 | $22.43 | $22.61 (0.8%) | $22.73 | $22.06 | 3.52 M | $13.91 B |
| 03/05/2026 | $22.29 | $22.61 (1.44%) | $22.82 | $22.29 | 6.66 M | $13.91 B |
| 03/04/2026 | $22.48 | $22.29 (-0.85%) | $22.48 | $22.14 | 5.75 M | $13.71 B |
| 03/03/2026 | $21.69 | $22.40 (3.27%) | $22.43 | $21.69 | 5.26 M | $13.78 B |
| 03/02/2026 | $22.25 | $22.35 (0.45%) | $22.66 | $22.24 | 5.33 M | $13.75 B |
| 02/27/2026 | $22.37 | $22.57 (0.89%) | $22.68 | $22.08 | 6.95 M | $13.88 B |
| 02/26/2026 | $22.47 | $22.80 (1.47%) | $23.01 | $22.44 | 6.33 M | $14.02 B |
| 02/25/2026 | $21.94 | $22.29 (1.6%) | $22.39 | $21.72 | 5.61 M | $13.71 B |
| 02/24/2026 | $21.59 | $21.97 (1.76%) | $22.32 | $21.53 | 6.41 M | $13.51 B |
| 02/23/2026 | $22.11 | $21.65 (-2.08%) | $22.11 | $21.33 | 7.19 M | $13.31 B |
| 02/20/2026 | $22.32 | $22.35 (0.13%) | $22.92 | $22.08 | 5.50 M | $13.75 B |
| 02/19/2026 | $23.10 | $22.34 (-3.29%) | $23.21 | $22.22 | 7.38 M | $13.74 B |
| 02/18/2026 | $22.95 | $23.10 (0.65%) | $23.29 | $22.79 | 5.34 M | $14.21 B |
| 02/17/2026 | $23.62 | $22.81 (-3.43%) | $23.87 | $22.64 | 7.05 M | $14.03 B |
| 02/13/2026 | $23.48 | $23.72 (1.02%) | $23.97 | $23.44 | 7.12 M | $14.59 B |
| 02/12/2026 | $24.70 | $23.55 (-4.66%) | $24.72 | $23.35 | 7.24 M | $14.48 B |
| 02/11/2026 | $25.13 | $24.67 (-1.83%) | $25.28 | $24.53 | 8.12 M | $15.17 B |
| 02/10/2026 | $24.72 | $25.17 (1.82%) | $25.21 | $24.56 | 8.03 M | $15.48 B |
| 02/09/2026 | $24.15 | $24.60 (1.86%) | $24.87 | $24.00 | 10.44 M | $15.13 B |
| 02/06/2026 | $23.71 | $24.25 (2.28%) | $25.00 | $23.59 | 12.63 M | $14.91 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.
