Gen Digital Inc. (GEN)
NASDAQ: GEN
· Real-Time Price · USD
29.25
-0.21 (-0.73%)
At close: Sep 10, 2025, 3:59 PM
29.16
-0.31%
After-hours: Sep 10, 2025, 07:54 PM EDT
GEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.55 | 29.88 | 29.23 | 29.25 | n/a | -0.75% | 3,861,397 |
| Sep 9, 2025 | 30.17 | 30.24 | 29.41 | 29.47 | 29.47 | -1.47% | 3,005,469 |
| Sep 8, 2025 | 29.60 | 29.94 | 29.41 | 29.91 | 29.91 | 1.39% | 2,636,300 |
| Sep 5, 2025 | 29.73 | 29.82 | 29.28 | 29.50 | 29.50 | -0.10% | 2,497,211 |
| Sep 4, 2025 | 29.65 | 29.65 | 29.28 | 29.53 | 29.53 | -0.44% | 2,872,611 |
| Sep 3, 2025 | 29.39 | 29.68 | 29.14 | 29.66 | 29.66 | 0.54% | 4,382,500 |
| Sep 2, 2025 | 29.84 | 29.90 | 29.17 | 29.50 | 29.50 | -2.32% | 4,106,203 |
| Aug 29, 2025 | 30.14 | 30.26 | 30.00 | 30.20 | 30.20 | -0.03% | 4,825,447 |
| Aug 28, 2025 | 30.93 | 30.93 | 30.19 | 30.21 | 30.21 | -1.72% | 3,938,135 |
| Aug 27, 2025 | 30.77 | 30.86 | 30.59 | 30.74 | 30.74 | -0.10% | 3,858,700 |
| Aug 26, 2025 | 31.04 | 31.13 | 30.50 | 30.77 | 30.77 | -1.16% | 5,737,377 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.11 | 31.13 | 31.13 | -1.42% | 3,356,016 |
| Aug 22, 2025 | 31.30 | 31.88 | 31.24 | 31.58 | 31.58 | 1.25% | 3,609,174 |
| Aug 21, 2025 | 31.27 | 31.40 | 31.16 | 31.19 | 31.19 | -0.80% | 3,248,746 |
| Aug 20, 2025 | 31.50 | 31.59 | 31.26 | 31.44 | 31.44 | -0.19% | 3,222,519 |
| Aug 19, 2025 | 31.39 | 31.64 | 31.25 | 31.50 | 31.50 | 0.41% | 4,264,400 |
| Aug 18, 2025 | 31.42 | 31.47 | 31.18 | 31.37 | 31.37 | -0.32% | 2,436,500 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.20 | 31.47 | 31.34 | -0.13% | 3,274,750 |
| Aug 14, 2025 | 32.09 | 32.09 | 31.49 | 31.51 | 31.38 | -2.02% | 3,557,804 |
| Aug 13, 2025 | 31.91 | 32.22 | 31.85 | 32.16 | 32.03 | 0.97% | 5,408,300 |