5 DAY PERFORMANCE
-17.85%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
+11.69%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-20.23%
Gen Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
