Gen Digital Inc. Continge... (GENVR)
NASDAQ: GENVR
· Real-Time Price · USD
6.60
-0.79 (-10.69%)
At close: Oct 01, 2025, 3:59 PM
6.60
0.00%
After-hours: Oct 01, 2025, 04:10 PM EDT
GENVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.60 | 7.61 | 6.65 | 7.39 | 7.39 | -3.52% | 59,944 |
| Sep 29, 2025 | 7.66 | 7.66 | 7.63 | 7.66 | 7.66 | 1.19% | 3,100 |
| Sep 26, 2025 | 7.45 | 7.57 | 7.30 | 7.57 | 7.57 | -0.26% | 8,276 |
| Sep 25, 2025 | 7.64 | 7.64 | 7.44 | 7.59 | 7.59 | -7.89% | 1,737 |
| Sep 24, 2025 | 8.01 | 8.24 | 7.97 | 8.24 | 8.24 | 5.78% | 29,700 |
| Sep 23, 2025 | 7.76 | 7.87 | 7.76 | 7.79 | 7.79 | 2.37% | 1,400 |
| Sep 22, 2025 | 7.65 | 7.98 | 7.47 | 7.61 | 7.61 | -3.18% | 14,800 |
| Sep 19, 2025 | 7.86 | 8.15 | 7.86 | 7.86 | 7.86 | 2.88% | 3,314 |
| Sep 18, 2025 | 7.55 | 7.90 | 7.49 | 7.64 | 7.64 | 2.28% | 7,900 |
| Sep 17, 2025 | 7.64 | 7.85 | 7.45 | 7.47 | 7.47 | 1.36% | 13,553 |
| Sep 16, 2025 | 7.50 | 7.69 | 7.25 | 7.37 | 7.37 | -3.66% | 34,900 |
| Sep 15, 2025 | 8.05 | 8.13 | 7.60 | 7.65 | 7.65 | -10.63% | 27,400 |
| Sep 12, 2025 | 9.13 | 9.18 | 8.56 | 8.56 | 8.56 | -6.86% | 107,600 |
| Sep 11, 2025 | 8.52 | 9.19 | 8.52 | 9.19 | 9.19 | 5.39% | 8,800 |
| Sep 10, 2025 | 8.93 | 9.10 | 8.26 | 8.72 | 8.72 | 1.63% | 2,545 |
| Sep 9, 2025 | 9.53 | 9.54 | 8.56 | 8.58 | 8.58 | -6.02% | 4,800 |
| Sep 8, 2025 | 8.78 | 9.15 | 8.78 | 9.13 | 9.13 | 6.41% | 4,000 |
| Sep 5, 2025 | 8.63 | 8.63 | 8.43 | 8.58 | 8.58 | -0.58% | 1,978 |
| Sep 4, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | 8.63 | -2.04% | 1,335 |
| Sep 3, 2025 | 8.70 | 8.81 | 8.40 | 8.81 | 8.81 | 1.73% | 3,200 |
Page 1 of 6