Gen Digital Inc. (GEN) Historical Stock Data

27.53 ↑0.39 (1.44%)

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

Historical Data

In the past 30 trading days, GEN is up 0.22% 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
2025-12-10	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
2025-11-06	25.86	25.45	↓$0.41 (-1.59%)	25.28	25.96	6.62M
2025-11-05	25.94	25.84	↓$0.10 (-0.39%)	25.59	26.12	3.83M
2025-11-04	26.22	25.87	↓$0.35 (-1.33%)	25.81	26.25	3.65M
2025-11-03	26.38	26.28	↓$0.10 (-0.38%)	25.97	26.46	3.49M
2025-10-31	25.97	26.36	↑$0.39 (1.50%)	25.79	26.44	4.08M
2025-10-30	25.86	26.09	↑$0.23 (0.89%)	25.79	26.29	6.02M
2025-10-29	26.49	25.85	↓$0.64 (-2.42%)	25.78	26.53	3.79M