5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-10.69%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.15 | $26.85 (-1.1%) | $27.15 | $26.78 | 1.72 M | $16.56 B |
| 12/05/2025 | $27.09 | $27.09 (0%) | $27.37 | $26.97 | 4.04 M | $16.71 B |
| 12/04/2025 | $27.20 | $27.06 (-0.51%) | $27.30 | $26.80 | 3.72 M | $16.70 B |
| 12/03/2025 | $26.16 | $27.19 (3.94%) | $27.22 | $26.16 | 3.50 M | $16.78 B |
| 12/02/2025 | $26.42 | $26.25 (-0.64%) | $26.42 | $26.06 | 3.44 M | $16.20 B |
| 12/01/2025 | $26.17 | $26.28 (0.42%) | $26.40 | $25.97 | 3.81 M | $16.21 B |
| 11/28/2025 | $26.34 | $26.37 (0.11%) | $26.53 | $26.24 | 1.84 M | $16.27 B |
| 11/26/2025 | $26.70 | $26.24 (-1.72%) | $26.70 | $26.19 | 2.93 M | $16.19 B |
| 11/25/2025 | $26.26 | $26.68 (1.6%) | $26.82 | $26.17 | 3.48 M | $16.46 B |
| 11/24/2025 | $26.50 | $26.15 (-1.32%) | $26.65 | $26.12 | 6.36 M | $16.13 B |
| 11/21/2025 | $26.13 | $26.54 (1.57%) | $26.90 | $26.11 | 6.14 M | $16.38 B |
| 11/20/2025 | $26.26 | $26.06 (-0.76%) | $26.39 | $25.88 | 6.01 M | $16.08 B |
| 11/19/2025 | $26.32 | $26.06 (-0.99%) | $26.35 | $25.70 | 5.90 M | $16.08 B |
| 11/18/2025 | $26.10 | $26.34 (0.92%) | $26.49 | $25.92 | 5.92 M | $16.25 B |
| 11/17/2025 | $26.70 | $26.14 (-2.1%) | $26.82 | $26.12 | 5.77 M | $16.13 B |
| 11/14/2025 | $26.66 | $26.70 (0.15%) | $26.83 | $26.47 | 5.08 M | $16.47 B |
| 11/13/2025 | $27.00 | $26.72 (-1.04%) | $27.18 | $26.69 | 6.69 M | $16.49 B |
| 11/12/2025 | $27.11 | $27.00 (-0.41%) | $27.29 | $26.84 | 6.53 M | $16.66 B |
| 11/11/2025 | $26.37 | $27.14 (2.92%) | $27.25 | $26.19 | 7.97 M | $16.75 B |
| 11/10/2025 | $25.84 | $26.35 (1.97%) | $26.60 | $25.74 | 6.77 M | $16.26 B |
| 11/07/2025 | $24.77 | $25.77 (4.04%) | $25.86 | $24.35 | 9.25 M | $15.90 B |
| 11/06/2025 | $25.86 | $25.45 (-1.59%) | $25.96 | $25.28 | 6.62 M | $15.70 B |
| 11/05/2025 | $25.94 | $25.84 (-0.39%) | $26.12 | $25.59 | 3.83 M | $15.94 B |
| 11/04/2025 | $26.22 | $25.87 (-1.33%) | $26.25 | $25.81 | 3.65 M | $15.96 B |
| 11/03/2025 | $26.38 | $26.28 (-0.38%) | $26.46 | $25.97 | 3.49 M | $16.21 B |
| 10/31/2025 | $25.97 | $26.36 (1.5%) | $26.44 | $25.79 | 4.08 M | $16.26 B |
| 10/30/2025 | $25.86 | $26.09 (0.89%) | $26.29 | $25.79 | 6.02 M | $16.10 B |
| 10/29/2025 | $26.49 | $25.85 (-2.42%) | $26.53 | $25.78 | 3.79 M | $15.95 B |
| 10/28/2025 | $26.88 | $26.71 (-0.63%) | $26.93 | $26.66 | 3.75 M | $16.48 B |
| 10/27/2025 | $26.96 | $26.84 (-0.45%) | $27.37 | $26.58 | 4.66 M | $16.56 B |
| 10/24/2025 | $27.35 | $27.22 (-0.48%) | $27.54 | $27.20 | 2.17 M | $16.79 B |
| 10/23/2025 | $27.29 | $27.19 (-0.37%) | $27.32 | $26.97 | 3.07 M | $16.78 B |
| 10/22/2025 | $27.30 | $27.21 (-0.33%) | $27.34 | $27.04 | 2.50 M | $16.79 B |
| 10/21/2025 | $26.61 | $27.36 (2.82%) | $27.43 | $26.56 | 3.34 M | $16.88 B |
| 10/20/2025 | $26.61 | $26.70 (0.34%) | $26.89 | $26.54 | 2.75 M | $16.47 B |
| 10/17/2025 | $26.40 | $26.52 (0.45%) | $26.62 | $26.32 | 3.14 M | $16.36 B |
| 10/16/2025 | $27.14 | $26.47 (-2.47%) | $27.23 | $26.36 | 3.27 M | $16.33 B |
| 10/15/2025 | $26.96 | $27.04 (0.3%) | $27.18 | $26.86 | 3.15 M | $16.68 B |
| 10/14/2025 | $26.60 | $26.83 (0.86%) | $27.00 | $26.38 | 3.06 M | $16.55 B |
| 10/13/2025 | $26.50 | $26.70 (0.75%) | $26.85 | $26.48 | 2.70 M | $16.47 B |
| 10/10/2025 | $27.13 | $26.52 (-2.25%) | $27.28 | $26.42 | 3.88 M | $16.36 B |
| 10/09/2025 | $27.23 | $27.04 (-0.7%) | $27.33 | $26.91 | 3.00 M | $16.68 B |
| 10/08/2025 | $27.32 | $27.24 (-0.29%) | $27.57 | $27.19 | 2.33 M | $16.81 B |
| 10/07/2025 | $27.80 | $27.30 (-1.8%) | $27.92 | $27.16 | 3.24 M | $16.84 B |
| 10/06/2025 | $27.91 | $27.75 (-0.57%) | $27.95 | $27.66 | 3.05 M | $17.12 B |
| 10/03/2025 | $28.06 | $27.82 (-0.86%) | $28.18 | $27.67 | 3.12 M | $17.16 B |
| 10/02/2025 | $28.13 | $28.08 (-0.18%) | $28.24 | $27.82 | 2.37 M | $17.33 B |
| 10/01/2025 | $28.32 | $28.12 (-0.71%) | $28.47 | $27.94 | 2.91 M | $17.35 B |
| 09/30/2025 | $28.81 | $28.39 (-1.46%) | $28.93 | $27.80 | 5.52 M | $17.52 B |
| 09/29/2025 | $28.97 | $28.79 (-0.62%) | $28.99 | $28.72 | 2.42 M | $17.76 B |
| 09/26/2025 | $28.57 | $28.80 (0.81%) | $28.83 | $28.47 | 2.53 M | $17.77 B |
| 09/25/2025 | $28.94 | $28.50 (-1.52%) | $28.94 | $28.42 | 3.25 M | $17.58 B |
| 09/24/2025 | $28.98 | $29.09 (0.38%) | $29.22 | $28.86 | 4.06 M | $17.95 B |
| 09/23/2025 | $28.92 | $28.95 (0.1%) | $29.02 | $28.76 | 2.24 M | $17.86 B |
| 09/22/2025 | $28.73 | $28.84 (0.38%) | $28.90 | $28.57 | 2.91 M | $17.79 B |
| 09/19/2025 | $29.08 | $28.99 (-0.31%) | $29.25 | $28.74 | 9.55 M | $17.89 B |
| 09/18/2025 | $28.65 | $28.86 (0.73%) | $28.96 | $28.60 | 3.35 M | $17.81 B |
| 09/17/2025 | $28.73 | $28.66 (-0.24%) | $28.99 | $28.54 | 3.02 M | $17.68 B |
| 09/16/2025 | $28.78 | $28.60 (-0.63%) | $28.87 | $28.48 | 3.21 M | $17.65 B |
| 09/15/2025 | $29.07 | $28.76 (-1.07%) | $29.15 | $28.69 | 3.17 M | $17.74 B |
| 09/12/2025 | $29.62 | $29.14 (-1.62%) | $29.65 | $29.12 | 2.87 M | $17.98 B |
| 09/11/2025 | $29.37 | $29.67 (1.02%) | $29.72 | $29.22 | 3.27 M | $18.31 B |
| 09/10/2025 | $29.55 | $29.25 (-1.02%) | $29.88 | $29.23 | 3.87 M | $18.05 B |
| 09/09/2025 | $30.17 | $29.47 (-2.32%) | $30.24 | $29.41 | 3.01 M | $18.18 B |
| 09/08/2025 | $29.60 | $29.91 (1.05%) | $29.94 | $29.41 | 2.64 M | $18.45 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.
