5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+23.78%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.17 | $26.66 (-1.88%) | $27.18 | $26.41 | 1.88 M | $16.45 B |
| 03/11/2025 | $27.53 | $27.05 (-1.74%) | $27.72 | $27.03 | 5.47 M | $16.66 B |
| 03/10/2025 | $28.04 | $27.69 (-1.25%) | $28.80 | $27.64 | 5.76 M | $17.06 B |
| 03/07/2025 | $27.22 | $28.21 (3.64%) | $28.28 | $27.16 | 4.92 M | $17.38 B |
| 03/06/2025 | $27.32 | $27.33 (0.04%) | $27.66 | $27.14 | 3.10 M | $16.84 B |
| 03/05/2025 | $27.08 | $27.55 (1.74%) | $27.75 | $27.02 | 4.15 M | $16.97 B |
| 03/04/2025 | $27.63 | $27.26 (-1.34%) | $27.73 | $26.97 | 3.57 M | $16.79 B |
| 03/03/2025 | $27.68 | $27.64 (-0.14%) | $28.24 | $27.42 | 3.85 M | $17.03 B |
| 02/28/2025 | $27.31 | $27.33 (0.07%) | $27.50 | $26.92 | 6.33 M | $16.84 B |
| 02/27/2025 | $27.45 | $27.28 (-0.62%) | $27.69 | $27.25 | 2.57 M | $16.80 B |
| 02/26/2025 | $27.50 | $27.49 (-0.04%) | $27.78 | $27.20 | 4.21 M | $16.93 B |
| 02/25/2025 | $27.32 | $27.55 (0.84%) | $27.72 | $27.10 | 3.41 M | $16.97 B |
| 02/24/2025 | $27.33 | $27.35 (0.07%) | $27.54 | $26.88 | 3.13 M | $16.85 B |
| 02/21/2025 | $27.33 | $27.05 (-1.02%) | $27.44 | $26.92 | 3.47 M | $16.66 B |
| 02/20/2025 | $27.41 | $27.32 (-0.33%) | $27.46 | $26.88 | 2.37 M | $16.83 B |
| 02/19/2025 | $27.55 | $27.50 (-0.18%) | $27.57 | $27.11 | 2.29 M | $16.94 B |
| 02/18/2025 | $27.74 | $27.62 (-0.43%) | $27.92 | $27.45 | 3.12 M | $17.01 B |
| 02/14/2025 | $28.05 | $27.72 (-1.18%) | $28.09 | $27.67 | 2.58 M | $17.08 B |
| 02/13/2025 | $27.57 | $28.02 (1.63%) | $28.05 | $27.29 | 2.75 M | $17.26 B |
| 02/12/2025 | $27.53 | $27.43 (-0.36%) | $27.71 | $27.03 | 3.02 M | $16.90 B |
| 02/11/2025 | $28.07 | $27.85 (-0.78%) | $28.18 | $27.73 | 2.77 M | $17.16 B |
| 02/10/2025 | $27.85 | $28.12 (0.97%) | $28.40 | $27.60 | 3.70 M | $17.32 B |
| 02/07/2025 | $27.81 | $27.63 (-0.65%) | $27.92 | $27.47 | 2.32 M | $17.02 B |
| 02/06/2025 | $27.68 | $27.72 (0.14%) | $27.87 | $27.46 | 5.20 M | $17.08 B |
| 02/05/2025 | $27.19 | $27.51 (1.18%) | $27.54 | $26.92 | 3.21 M | $16.95 B |
| 02/04/2025 | $27.21 | $27.04 (-0.62%) | $27.32 | $26.51 | 5.12 M | $16.66 B |
| 02/03/2025 | $26.65 | $27.00 (1.31%) | $27.25 | $26.42 | 4.72 M | $16.63 B |
| 01/31/2025 | $26.61 | $26.91 (1.13%) | $27.38 | $25.69 | 6.33 M | $16.63 B |
| 01/30/2025 | $27.67 | $27.89 (0.8%) | $28.36 | $27.64 | 5.56 M | $17.24 B |
| 01/29/2025 | $27.75 | $27.63 (-0.43%) | $27.89 | $27.34 | 2.61 M | $17.08 B |
| 01/28/2025 | $27.56 | $27.80 (0.87%) | $28.07 | $27.49 | 3.08 M | $17.18 B |
| 01/27/2025 | $27.32 | $27.49 (0.62%) | $27.66 | $27.23 | 2.33 M | $16.99 B |
| 01/24/2025 | $27.43 | $27.44 (0.04%) | $27.74 | $27.30 | 1.94 M | $16.90 B |
| 01/23/2025 | $27.34 | $27.49 (0.55%) | $27.66 | $27.30 | 2.79 M | $16.93 B |
| 01/22/2025 | $27.23 | $27.48 (0.92%) | $27.52 | $26.96 | 3.67 M | $16.93 B |
| 01/21/2025 | $27.55 | $27.32 (-0.83%) | $27.75 | $27.29 | 2.50 M | $16.83 B |
| 01/17/2025 | $27.68 | $27.52 (-0.58%) | $27.71 | $27.41 | 3.13 M | $16.95 B |
| 01/16/2025 | $27.69 | $27.32 (-1.34%) | $27.69 | $27.24 | 2.00 M | $16.83 B |
| 01/15/2025 | $27.54 | $27.57 (0.11%) | $27.68 | $27.20 | 3.03 M | $16.98 B |
| 01/14/2025 | $27.03 | $27.14 (0.41%) | $27.18 | $26.93 | 3.34 M | $16.72 B |
| 01/13/2025 | $26.77 | $26.85 (0.3%) | $26.91 | $26.55 | 2.31 M | $16.54 B |
| 01/10/2025 | $26.83 | $26.90 (0.26%) | $27.04 | $26.68 | 3.14 M | $16.57 B |
| 01/08/2025 | $26.96 | $27.11 (0.56%) | $27.13 | $26.67 | 3.37 M | $16.70 B |
| 01/07/2025 | $27.40 | $26.98 (-1.53%) | $27.51 | $26.86 | 2.55 M | $16.62 B |
| 01/06/2025 | $27.49 | $27.43 (-0.22%) | $27.96 | $27.40 | 2.99 M | $16.90 B |
| 01/03/2025 | $27.65 | $27.50 (-0.54%) | $27.65 | $27.17 | 2.44 M | $16.94 B |
| 01/02/2025 | $27.70 | $27.48 (-0.79%) | $27.78 | $27.36 | 2.09 M | $16.93 B |
| 12/31/2024 | $27.46 | $27.38 (-0.29%) | $27.56 | $27.26 | 1.81 M | $16.87 B |
| 12/30/2024 | $27.46 | $27.38 (-0.29%) | $27.53 | $27.04 | 1.85 M | $16.87 B |
| 12/27/2024 | $27.65 | $27.65 (0%) | $27.88 | $27.41 | 1.97 M | $17.03 B |
| 12/26/2024 | $27.71 | $27.86 (0.54%) | $27.92 | $27.68 | 1.43 M | $17.16 B |
| 12/24/2024 | $27.77 | $27.85 (0.29%) | $27.89 | $27.69 | 1.37 M | $17.16 B |
| 12/23/2024 | $27.81 | $27.69 (-0.43%) | $27.93 | $27.58 | 3.02 M | $17.06 B |
| 12/20/2024 | $27.40 | $27.83 (1.57%) | $28.14 | $27.27 | 13.75 M | $17.14 B |
| 12/19/2024 | $27.90 | $27.45 (-1.61%) | $28.06 | $27.42 | 4.77 M | $16.91 B |
| 12/18/2024 | $29.50 | $27.73 (-6%) | $29.50 | $27.71 | 4.77 M | $17.08 B |
| 12/17/2024 | $29.62 | $29.38 (-0.81%) | $29.81 | $29.31 | 3.54 M | $18.10 B |
| 12/16/2024 | $29.72 | $29.73 (0.03%) | $29.98 | $29.44 | 4.34 M | $18.31 B |
| 12/13/2024 | $29.96 | $29.86 (-0.33%) | $30.10 | $29.70 | 3.62 M | $18.39 B |
| 12/12/2024 | $29.72 | $30.02 (1.01%) | $30.21 | $29.60 | 3.23 M | $18.49 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.
