Gen Digital Inc. (GEN)
26.44
-0.91 (-3.33%)
At close: Mar 28, 2025, 3:59 PM
26.43
-0.04%
After-hours: Mar 28, 2025, 05:31 PM EDT
GEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.24 | 27.28 | 26.35 | 26.43 | -0.92 | -3.36% | 2,433,744 |
| Mar 27, 2025 | 27.54 | 27.62 | 27.21 | 27.35 | -0.18 | -0.65% | 3,072,128 |
| Mar 26, 2025 | 27.64 | 27.76 | 27.34 | 27.53 | -0.13 | -0.47% | 3,742,449 |
| Mar 25, 2025 | 27.62 | 28.00 | 27.57 | 27.66 | 0.04 | 0.14% | 3,283,636 |
| Mar 24, 2025 | 27.40 | 27.78 | 27.33 | 27.62 | 0.44 | 1.62% | 4,858,800 |
| Mar 21, 2025 | 27.41 | 27.46 | 26.78 | 27.18 | -0.38 | -1.38% | 19,989,600 |
| Mar 20, 2025 | 27.61 | 27.96 | 27.51 | 27.56 | -0.34 | -1.22% | 4,782,531 |
| Mar 19, 2025 | 27.77 | 28.07 | 27.76 | 27.90 | 0.10 | 0.36% | 2,970,549 |
| Mar 18, 2025 | 27.72 | 27.86 | 27.39 | 27.80 | -0.05 | -0.18% | 2,966,929 |
| Mar 17, 2025 | 27.18 | 28.08 | 27.15 | 27.85 | 0.82 | 3.03% | 3,194,036 |
| Mar 14, 2025 | 26.54 | 27.26 | 26.47 | 27.03 | 0.70 | 2.66% | 3,572,015 |
| Mar 13, 2025 | 26.57 | 27.00 | 26.29 | 26.33 | -0.37 | -1.39% | 4,844,416 |
| Mar 12, 2025 | 27.40 | 27.40 | 26.41 | 26.70 | -0.35 | -1.29% | 3,613,226 |
| Mar 11, 2025 | 27.53 | 27.72 | 27.03 | 27.05 | -0.64 | -2.31% | 5,488,117 |
| Mar 10, 2025 | 28.04 | 28.80 | 27.64 | 27.69 | -0.52 | -1.84% | 5,764,200 |
| Mar 7, 2025 | 27.22 | 28.28 | 27.16 | 28.21 | 0.88 | 3.22% | 4,924,428 |
| Mar 6, 2025 | 27.32 | 27.66 | 27.14 | 27.33 | -0.22 | -0.80% | 3,098,558 |
| Mar 5, 2025 | 27.08 | 27.75 | 27.02 | 27.55 | 0.29 | 1.06% | 4,147,318 |
| Mar 4, 2025 | 27.63 | 27.73 | 26.97 | 27.26 | -0.38 | -1.37% | 3,574,404 |
| Mar 3, 2025 | 27.68 | 28.24 | 27.42 | 27.64 | 0.31 | 1.13% | 3,846,541 |
| Feb 28, 2025 | 27.31 | 27.50 | 26.92 | 27.33 | 0.05 | 0.18% | 6,331,418 |
| Feb 27, 2025 | 27.45 | 27.69 | 27.25 | 27.28 | -0.21 | -0.76% | 2,569,300 |
| Feb 26, 2025 | 27.50 | 27.78 | 27.20 | 27.49 | -0.06 | -0.22% | 4,205,600 |
| Feb 25, 2025 | 27.32 | 27.72 | 27.10 | 27.55 | 0.20 | 0.73% | 3,411,066 |
| Feb 24, 2025 | 27.33 | 27.54 | 26.88 | 27.35 | 0.30 | 1.11% | 3,130,141 |
| Feb 21, 2025 | 27.33 | 27.44 | 26.92 | 27.05 | -0.27 | -0.99% | 3,473,000 |
| Feb 20, 2025 | 27.41 | 27.46 | 26.88 | 27.32 | -0.18 | -0.65% | 2,369,499 |
| Feb 19, 2025 | 27.55 | 27.57 | 27.11 | 27.50 | -0.12 | -0.43% | 2,293,664 |
| Feb 18, 2025 | 27.74 | 27.92 | 27.45 | 27.62 | -0.10 | -0.36% | 3,123,800 |
| Feb 14, 2025 | 28.05 | 28.09 | 27.67 | 27.72 | -0.30 | -1.07% | 2,584,350 |
| Feb 13, 2025 | 27.57 | 28.05 | 27.29 | 28.02 | 0.59 | 2.15% | 2,748,865 |
| Feb 12, 2025 | 27.53 | 27.71 | 27.03 | 27.43 | -0.42 | -1.51% | 3,018,600 |
| Feb 11, 2025 | 28.07 | 28.18 | 27.73 | 27.85 | -0.27 | -0.96% | 2,768,800 |
| Feb 10, 2025 | 27.85 | 28.40 | 27.60 | 28.12 | 0.49 | 1.77% | 3,702,128 |
| Feb 7, 2025 | 27.81 | 27.92 | 27.47 | 27.63 | -0.09 | -0.32% | 2,319,551 |
| Feb 6, 2025 | 27.68 | 27.87 | 27.46 | 27.72 | 0.21 | 0.76% | 5,198,464 |
| Feb 5, 2025 | 27.19 | 27.54 | 26.92 | 27.51 | 0.47 | 1.74% | 3,207,088 |
| Feb 4, 2025 | 27.21 | 27.32 | 26.51 | 27.04 | 0.04 | 0.15% | 5,119,900 |
| Feb 3, 2025 | 26.65 | 27.25 | 26.42 | 27.00 | 0.09 | 0.33% | 4,724,100 |
| Jan 31, 2025 | 26.61 | 27.38 | 25.69 | 26.91 | -0.98 | -3.51% | 6,327,367 |
| Jan 30, 2025 | 27.67 | 28.36 | 27.64 | 27.89 | 0.26 | 0.94% | 5,563,600 |
| Jan 29, 2025 | 27.75 | 27.89 | 27.34 | 27.63 | -0.17 | -0.61% | 2,607,488 |
| Jan 28, 2025 | 27.56 | 28.07 | 27.49 | 27.80 | 0.31 | 1.13% | 3,080,878 |
| Jan 27, 2025 | 27.32 | 27.66 | 27.23 | 27.49 | 0.05 | 0.18% | 2,326,400 |
| Jan 24, 2025 | 27.43 | 27.74 | 27.30 | 27.44 | -0.05 | -0.18% | 1,936,518 |
| Jan 23, 2025 | 27.34 | 27.66 | 27.30 | 27.49 | 0.01 | 0.04% | 2,791,462 |
| Jan 22, 2025 | 27.23 | 27.52 | 26.96 | 27.48 | 0.16 | 0.59% | 3,669,338 |
| Jan 21, 2025 | 27.55 | 27.75 | 27.29 | 27.32 | -0.20 | -0.73% | 2,499,502 |
| Jan 17, 2025 | 27.68 | 27.71 | 27.41 | 27.52 | 0.20 | 0.73% | 3,125,131 |
| Jan 16, 2025 | 27.69 | 27.69 | 27.24 | 27.32 | -0.25 | -0.91% | 2,003,256 |