Gen Digital Inc. (GEN)
NASDAQ: GEN
· Real-Time Price · USD
27.82
-0.26 (-0.93%)
At close: Oct 03, 2025, 3:59 PM
27.80
-0.07%
After-hours: Oct 03, 2025, 06:33 PM EDT
GEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28.13 | 28.24 | 27.82 | 28.08 | 28.08 | -0.14% | 2,374,166 |
| Oct 1, 2025 | 28.32 | 28.47 | 27.94 | 28.12 | 28.12 | -0.95% | 2,905,400 |
| Sep 30, 2025 | 28.81 | 28.93 | 27.80 | 28.39 | 28.39 | -1.39% | 5,521,162 |
| Sep 29, 2025 | 28.97 | 28.99 | 28.72 | 28.79 | 28.79 | -0.03% | 2,422,448 |
| Sep 26, 2025 | 28.57 | 28.83 | 28.47 | 28.80 | 28.80 | 1.05% | 2,532,616 |
| Sep 25, 2025 | 28.94 | 28.94 | 28.42 | 28.50 | 28.50 | -2.03% | 3,245,006 |
| Sep 24, 2025 | 28.98 | 29.22 | 28.86 | 29.09 | 29.09 | 0.48% | 4,060,013 |
| Sep 23, 2025 | 28.92 | 29.02 | 28.76 | 28.95 | 28.95 | 0.38% | 2,237,332 |
| Sep 22, 2025 | 28.73 | 28.90 | 28.57 | 28.84 | 28.84 | -0.52% | 2,914,912 |
| Sep 19, 2025 | 29.08 | 29.25 | 28.74 | 28.99 | 28.99 | 0.45% | 9,551,747 |
| Sep 18, 2025 | 28.65 | 28.96 | 28.60 | 28.86 | 28.86 | 0.70% | 3,346,000 |
| Sep 17, 2025 | 28.73 | 28.99 | 28.54 | 28.66 | 28.66 | 0.21% | 3,018,901 |
| Sep 16, 2025 | 28.78 | 28.87 | 28.48 | 28.60 | 28.60 | -0.56% | 3,207,530 |
| Sep 15, 2025 | 29.07 | 29.15 | 28.69 | 28.76 | 28.76 | -1.30% | 3,165,242 |
| Sep 12, 2025 | 29.62 | 29.65 | 29.12 | 29.14 | 29.14 | -1.79% | 2,865,837 |
| Sep 11, 2025 | 29.37 | 29.72 | 29.22 | 29.67 | 29.67 | 1.44% | 3,265,115 |
| Sep 10, 2025 | 29.55 | 29.88 | 29.23 | 29.25 | 29.25 | -0.75% | 3,869,169 |
| 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 |
Page 1 of 136