Gen Digital Inc. - GEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.32	22.35	22.35	22.92	22.08	5.5M
February 19, 2026	23.1	22.34	22.34	23.21	22.22	7.38M
February 18, 2026	22.95	23.1	23.1	23.29	22.79	5.34M
February 17, 2026	23.62	22.81	22.81	23.87	22.64	7.05M
February 13, 2026	23.48	23.72	23.72	23.97	23.44	7.12M
February 12, 2026	24.7	23.55	23.42	24.72	23.35	7.24M
February 11, 2026	25.13	24.67	24.54	25.28	24.53	8.12M
February 10, 2026	24.72	25.17	25.04	25.21	24.56	8.03M
February 09, 2026	24.15	24.6	24.47	24.87	24	10.44M
February 06, 2026	23.71	24.25	24.25	25	23.59	12.63M
February 05, 2026	23.1	22.43	22.43	23.44	22.27	10.32M
February 04, 2026	22.22	22.93	22.93	23.23	22.14	10.31M
February 03, 2026	23.49	22.45	22.45	23.56	22.33	10.3M
February 02, 2026	24.06	23.79	23.79	24.09	23.59	5.86M
January 30, 2026	23.84	23.99	23.99	24.18	23.75	7.31M
January 29, 2026	24.62	23.9	23.9	24.79	23.6	12.7M
January 28, 2026	25.2	24.79	24.79	25.55	24.77	7.77M
January 27, 2026	25.58	25.21	25.21	25.59	25	3.87M
January 26, 2026	25.51	25.63	25.63	25.71	25.43	4.6M
January 23, 2026	25.17	25.41	25.41	25.44	25.1	4.06M
January 22, 2026	25.27	25.22	25.22	25.55	25.02	6.19M
January 21, 2026	25.21	25.2	25.2	25.37	24.9	4.49M
January 20, 2026	25.75	25.14	25.14	25.79	25.13	5.11M
January 16, 2026	26.41	26.1	26.1	26.41	26	4.27M
January 15, 2026	26.31	26.38	26.38	26.48	26.1	3.59M
January 14, 2026	26.16	26.24	26.24	26.51	26.01	3.1M
January 13, 2026	26.77	26.28	26.28	27	26.21	4.82M
January 12, 2026	26.85	26.77	26.77	26.85	26.5	2.85M
January 09, 2026	26.49	26.96	26.96	27.11	26.35	3.84M
January 08, 2026	25.91	26.54	26.54	26.66	25.81	3.15M
January 07, 2026	26.22	26.11	26.11	26.35	25.89	3.86M
January 06, 2026	26.03	26.21	26.21	26.4	25.89	3.83M
January 05, 2026	25.99	26.14	26.14	26.45	25.79	4.01M
January 02, 2026	27.23	26.07	26.07	27.34	26.03	3.81M
December 31, 2025	27.36	27.19	27.19	27.5	27.19	2.16M
December 30, 2025	27.53	27.46	27.46	27.66	27.44	1.92M
December 29, 2025	27.73	27.58	27.58	27.8	27.55	4.25M
December 26, 2025	27.56	27.77	27.77	27.8	27.49	2.96M
December 24, 2025	27.47	27.64	27.64	27.66	27.39	2.02M
December 23, 2025	27.65	27.45	27.45	27.72	27.31	2.73M
December 22, 2025	27.5	27.72	27.72	28.05	27.41	3.37M
December 19, 2025	27.64	27.61	27.61	27.76	27.4	21.98M
December 18, 2025	27.96	27.69	27.69	28.13	27.5	5.97M
December 17, 2025	27.39	27.9	27.9	27.94	27.36	8.92M
December 16, 2025	27.51	27.38	27.38	27.81	27.13	5.02M
December 15, 2025	27.79	27.49	27.49	27.91	27.38	5.85M
December 12, 2025	27.79	27.67	27.67	28.11	27.5	3.72M
December 11, 2025	27.52	27.78	27.78	27.88	27.46	3.91M
December 10, 2025	27.09	27.53	27.53	27.59	26.92	5.1M
December 09, 2025	26.75	27.14	27.14	27.24	26.71	2.77M
December 08, 2025	27.11	26.84	26.84	27.15	26.78	3.61M
December 05, 2025	27.09	27.09	27.09	27.37	26.97	4.04M
December 04, 2025	27.2	27.06	27.06	27.3	26.8	3.53M
December 03, 2025	26.16	27.19	27.19	27.22	26.16	3.5M
December 02, 2025	26.42	26.25	26.25	26.42	26.06	3.44M
December 01, 2025	26.17	26.28	26.28	26.4	25.97	3.81M
November 28, 2025	26.34	26.37	26.37	26.53	26.24	1.84M
November 26, 2025	26.7	26.24	26.24	26.7	26.19	2.93M
November 25, 2025	26.26	26.68	26.68	26.82	26.17	3.48M
November 24, 2025	26.5	26.15	26.15	26.65	26.12	6.36M

Gen Digital Inc. (GEN) NASDAQ