5 DAY PERFORMANCE
-14.95%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
+2.58%
Genworth Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.76 | $9.71 (-0.51%) | $9.90 | $9.54 | 3.75 M | $3.70 B |
| 08/05/2026 | $9.79 | $9.69 (-1.02%) | $9.81 | $9.64 | 2.46 M | $3.69 B |
| 08/04/2026 | $9.75 | $9.81 (0.62%) | $9.85 | $9.74 | 2.51 M | $3.74 B |
| 08/03/2026 | $9.91 | $9.82 (-0.91%) | $10.08 | $9.80 | 2.60 M | $3.74 B |
| 07/31/2026 | $9.88 | $9.83 (-0.51%) | $9.98 | $9.79 | 2.75 M | $3.82 B |
| 07/30/2026 | $10.12 | $9.96 (-1.58%) | $10.14 | $9.86 | 2.08 M | $3.87 B |
| 07/29/2026 | $10.04 | $10.08 (0.4%) | $10.12 | $10.00 | 2.12 M | $3.91 B |
| 07/28/2026 | $9.93 | $10.06 (1.31%) | $10.11 | $9.91 | 3.05 M | $3.90 B |
| 07/27/2026 | $9.96 | $9.90 (-0.6%) | $10.03 | $9.88 | 2.28 M | $3.84 B |
| 07/24/2026 | $9.87 | $9.92 (0.51%) | $10.07 | $9.87 | 2.89 M | $3.85 B |
| 07/23/2026 | $9.95 | $9.91 (-0.4%) | $10.01 | $9.74 | 5.36 M | $3.85 B |
| 07/22/2026 | $10.15 | $10.00 (-1.48%) | $10.19 | $9.86 | 3.41 M | $3.88 B |
| 07/21/2026 | $10.16 | $10.13 (-0.3%) | $10.19 | $10.02 | 2.67 M | $3.93 B |
| 07/20/2026 | $10.06 | $10.10 (0.4%) | $10.20 | $10.06 | 2.16 M | $3.92 B |
| 07/17/2026 | $10.02 | $10.09 (0.7%) | $10.15 | $9.95 | 2.74 M | $3.92 B |
| 07/16/2026 | $9.82 | $10.02 (2.04%) | $10.09 | $9.76 | 4.28 M | $3.89 B |
| 07/15/2026 | $9.74 | $9.74 (0%) | $9.99 | $9.67 | 3.32 M | $3.78 B |
| 07/14/2026 | $9.54 | $9.71 (1.78%) | $9.76 | $9.54 | 2.64 M | $3.77 B |
| 07/13/2026 | $9.35 | $9.56 (2.25%) | $9.65 | $9.30 | 2.84 M | $3.71 B |
| 07/10/2026 | $9.24 | $9.20 (-0.43%) | $9.27 | $9.09 | 1.82 M | $3.57 B |
| 07/09/2026 | $9.25 | $9.22 (-0.32%) | $9.29 | $9.19 | 2.12 M | $3.58 B |
| 07/08/2026 | $9.34 | $9.20 (-1.5%) | $9.46 | $9.18 | 3.53 M | $3.57 B |
| 07/07/2026 | $9.62 | $9.54 (-0.83%) | $9.69 | $9.53 | 1.93 M | $3.70 B |
| 07/06/2026 | $9.56 | $9.54 (-0.21%) | $9.69 | $9.51 | 2.46 M | $3.70 B |
| 07/02/2026 | $9.61 | $9.61 (0%) | $9.62 | $9.53 | 2.03 M | $3.73 B |
| 07/01/2026 | $9.54 | $9.55 (0.1%) | $9.65 | $9.49 | 3.21 M | $3.71 B |
| 06/30/2026 | $9.50 | $9.47 (-0.32%) | $9.61 | $9.43 | 3.18 M | $3.68 B |
| 06/29/2026 | $9.41 | $9.52 (1.17%) | $9.55 | $9.39 | 3.07 M | $3.69 B |
| 06/26/2026 | $9.44 | $9.46 (0.21%) | $9.56 | $9.40 | 8.42 M | $3.67 B |
| 06/25/2026 | $9.28 | $9.40 (1.29%) | $9.42 | $9.24 | 3.34 M | $3.65 B |
| 06/24/2026 | $9.20 | $9.29 (0.98%) | $9.32 | $9.13 | 3.23 M | $3.61 B |
| 06/23/2026 | $9.02 | $9.17 (1.66%) | $9.18 | $8.96 | 2.87 M | $3.56 B |
| 06/22/2026 | $9.00 | $8.94 (-0.67%) | $9.10 | $8.94 | 2.67 M | $3.47 B |
| 06/18/2026 | $8.97 | $8.95 (-0.22%) | $9.04 | $8.90 | 8.07 M | $3.47 B |
| 06/17/2026 | $8.90 | $8.97 (0.79%) | $9.00 | $8.86 | 2.90 M | $3.48 B |
| 06/16/2026 | $8.92 | $8.96 (0.45%) | $8.97 | $8.89 | 3.22 M | $3.48 B |
| 06/15/2026 | $8.88 | $8.86 (-0.23%) | $8.98 | $8.81 | 2.45 M | $3.44 B |
| 06/12/2026 | $8.88 | $8.91 (0.34%) | $8.96 | $8.84 | 2.19 M | $3.46 B |
| 06/11/2026 | $8.99 | $8.84 (-1.67%) | $9.00 | $8.82 | 2.05 M | $3.43 B |
| 06/10/2026 | $8.84 | $8.93 (1.02%) | $8.96 | $8.77 | 2.32 M | $3.47 B |
| 06/09/2026 | $8.56 | $8.71 (1.75%) | $8.73 | $8.56 | 2.54 M | $3.38 B |
| 06/08/2026 | $8.59 | $8.58 (-0.12%) | $8.66 | $8.57 | 2.24 M | $3.33 B |
| 06/05/2026 | $8.51 | $8.66 (1.76%) | $8.69 | $8.51 | 2.70 M | $3.36 B |
| 06/04/2026 | $8.46 | $8.48 (0.24%) | $8.51 | $8.35 | 2.36 M | $3.29 B |
| 06/03/2026 | $8.45 | $8.35 (-1.18%) | $8.53 | $8.27 | 2.99 M | $3.24 B |
| 06/02/2026 | $8.50 | $8.52 (0.24%) | $8.64 | $8.50 | 2.09 M | $3.31 B |
| 06/01/2026 | $8.53 | $8.50 (-0.35%) | $8.65 | $8.48 | 3.00 M | $3.30 B |
| 05/29/2026 | $8.57 | $8.56 (-0.12%) | $8.74 | $8.56 | 3.14 M | $3.32 B |
| 05/28/2026 | $8.74 | $8.62 (-1.37%) | $8.81 | $8.59 | 3.02 M | $3.35 B |
| 05/27/2026 | $8.96 | $8.84 (-1.34%) | $9.01 | $8.80 | 2.14 M | $3.43 B |
| 05/26/2026 | $9.08 | $9.03 (-0.55%) | $9.17 | $9.00 | 2.94 M | $3.50 B |
| 05/22/2026 | $9.27 | $9.07 (-2.16%) | $9.28 | $9.03 | 2.54 M | $3.52 B |
| 05/21/2026 | $9.25 | $9.25 (0%) | $9.27 | $9.11 | 2.32 M | $3.59 B |
| 05/20/2026 | $9.19 | $9.31 (1.31%) | $9.33 | $9.14 | 2.94 M | $3.61 B |
| 05/19/2026 | $9.31 | $9.16 (-1.61%) | $9.34 | $9.13 | 2.24 M | $3.55 B |
| 05/18/2026 | $9.06 | $9.28 (2.43%) | $9.31 | $9.06 | 2.21 M | $3.60 B |
| 05/15/2026 | $9.19 | $9.07 (-1.31%) | $9.23 | $9.06 | 2.17 M | $3.52 B |
| 05/14/2026 | $9.23 | $9.18 (-0.54%) | $9.28 | $9.13 | 1.93 M | $3.56 B |
| 05/13/2026 | $9.07 | $9.14 (0.77%) | $9.17 | $8.98 | 3.27 M | $3.55 B |
| 05/12/2026 | $9.11 | $9.09 (-0.22%) | $9.14 | $8.93 | 2.10 M | $3.53 B |
| 05/11/2026 | $9.18 | $9.06 (-1.31%) | $9.28 | $9.03 | 1.73 M | $3.52 B |
| 05/08/2026 | $9.18 | $9.13 (-0.54%) | $9.22 | $9.09 | 2.29 M | $3.54 B |
| 05/07/2026 | $9.13 | $9.14 (0.11%) | $9.28 | $9.11 | 3.20 M | $3.55 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.
