Gen Digital Inc. (GEN)
NASDAQ: GEN
· Real-Time Price · USD
31.49
-0.67 (-2.08%)
At close: Aug 14, 2025, 3:59 PM
31.50
0.03%
After-hours: Aug 14, 2025, 06:25 PM EDT
GEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.09 | 32.09 | 31.49 | 31.51 | 31.51 | -2.02% | 3,555,943 |
| Aug 13, 2025 | 31.91 | 32.22 | 31.85 | 32.16 | 32.16 | 0.97% | 5,408,300 |
| Aug 12, 2025 | 30.67 | 31.88 | 30.67 | 31.85 | 31.85 | 3.51% | 5,031,763 |
| Aug 11, 2025 | 30.55 | 31.24 | 30.27 | 30.77 | 30.77 | 1.05% | 5,057,498 |
| Aug 8, 2025 | 29.68 | 31.55 | 29.31 | 30.45 | 30.45 | 7.71% | 10,080,057 |
| Aug 7, 2025 | 28.86 | 28.93 | 27.73 | 28.27 | 28.27 | -1.46% | 6,484,132 |
| Aug 6, 2025 | 28.79 | 28.94 | 28.48 | 28.69 | 28.69 | 0.38% | 3,741,700 |
| Aug 5, 2025 | 29.13 | 29.20 | 28.54 | 28.58 | 28.58 | -1.38% | 3,613,226 |
| Aug 4, 2025 | 28.82 | 29.25 | 28.81 | 28.98 | 28.98 | 0.66% | 3,196,961 |
| Aug 1, 2025 | 29.36 | 29.40 | 28.67 | 28.79 | 28.79 | -2.37% | 3,610,332 |
| Jul 31, 2025 | 29.98 | 29.98 | 29.38 | 29.49 | 29.49 | -1.17% | 3,112,756 |
| Jul 30, 2025 | 30.43 | 30.43 | 29.70 | 29.84 | 29.84 | -1.42% | 2,711,700 |
| Jul 29, 2025 | 30.68 | 30.74 | 30.09 | 30.27 | 30.27 | -0.82% | 2,600,148 |
| Jul 28, 2025 | 30.65 | 30.71 | 30.34 | 30.52 | 30.52 | -0.29% | 2,212,840 |
| Jul 25, 2025 | 30.57 | 30.74 | 30.39 | 30.61 | 30.61 | 0.29% | 1,918,417 |
| Jul 24, 2025 | 30.57 | 30.71 | 30.47 | 30.52 | 30.52 | -0.52% | 2,631,675 |
| Jul 23, 2025 | 30.66 | 30.82 | 30.38 | 30.68 | 30.68 | 0.52% | 2,635,300 |
| Jul 22, 2025 | 30.45 | 30.61 | 30.27 | 30.52 | 30.52 | 0.76% | 2,915,813 |
| Jul 21, 2025 | 30.30 | 30.56 | 30.12 | 30.29 | 30.29 | 0.07% | 2,816,713 |
| Jul 18, 2025 | 30.21 | 30.36 | 30.07 | 30.27 | 30.27 | 0.43% | 3,742,508 |