Gen Digital Inc. (GEN) Historical Stock Data

27.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GEN is up 0.33% a day on average. There have been 15 days where Gen Digital Inc. closed green and 15 days where GEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	27.64	27.61	↓$0.03 (-0.11%)	27.40	27.76	21.98M
2025-12-18	27.96	27.69	↓$0.27 (-0.97%)	27.50	28.13	5.97M
2025-12-17	27.39	27.90	↑$0.50 (1.84%)	27.36	27.94	8.92M
2025-12-16	27.51	27.38	↓$0.13 (-0.47%)	27.13	27.81	5.02M
2025-12-15	27.79	27.49	↓$0.30 (-1.08%)	27.38	27.91	5.85M
2025-12-12	27.79	27.67	↓$0.12 (-0.43%)	27.50	28.11	3.72M
2025-12-11	27.52	27.78	↑$0.26 (0.94%)	27.46	27.88	3.91M
2025-12-10	27.09	27.53	↑$0.44 (1.62%)	26.92	27.59	5.10M
2025-12-09	26.75	27.14	↑$0.39 (1.46%)	26.71	27.24	2.77M
2025-12-08	27.11	26.84	↓$0.27 (-1.00%)	26.78	27.15	3.61M
2025-12-05	27.09	27.09	↑$0.00 (0.00%)	26.97	27.37	4.04M
2025-12-04	27.20	27.06	↓$0.14 (-0.51%)	26.80	27.30	3.72M
2025-12-03	26.16	27.19	↑$1.03 (3.94%)	26.16	27.22	3.50M
2025-12-02	26.42	26.25	↓$0.17 (-0.64%)	26.06	26.42	3.44M
2025-12-01	26.17	26.28	↑$0.11 (0.42%)	25.97	26.40	3.81M
2025-11-28	26.34	26.37	↑$0.03 (0.11%)	26.24	26.53	1.84M
2025-11-26	26.70	26.24	↓$0.46 (-1.72%)	26.19	26.70	2.93M
2025-11-25	26.26	26.68	↑$0.42 (1.60%)	26.17	26.82	3.48M
2025-11-24	26.50	26.15	↓$0.35 (-1.32%)	26.12	26.65	6.36M
2025-11-21	26.13	26.54	↑$0.41 (1.57%)	26.11	26.90	6.14M
2025-11-20	26.26	26.06	↓$0.20 (-0.76%)	25.88	26.39	6.01M
2025-11-19	26.32	26.06	↓$0.26 (-0.99%)	25.70	26.35	5.90M
2025-11-18	26.10	26.34	↑$0.24 (0.92%)	25.92	26.49	5.92M
2025-11-17	26.70	26.14	↓$0.56 (-2.08%)	26.12	26.82	5.77M
2025-11-14	26.66	26.70	↑$0.04 (0.15%)	26.47	26.83	5.08M
2025-11-13	27.00	26.72	↓$0.28 (-1.04%)	26.69	27.18	6.69M
2025-11-12	27.11	27.00	↓$0.11 (-0.41%)	26.84	27.29	6.53M
2025-11-11	26.37	27.14	↑$0.78 (2.94%)	26.19	27.25	7.97M
2025-11-10	25.84	26.35	↑$0.51 (1.97%)	25.74	26.60	6.77M
2025-11-07	24.77	25.77	↑$1.00 (4.04%)	24.35	25.86	9.25M