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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.73	29.5	29.5	29.82	29.28	2.5M
September 04, 2025	29.65	29.53	29.53	29.65	29.28	2.87M
September 03, 2025	29.39	29.66	29.66	29.68	29.14	4.38M
September 02, 2025	29.84	29.5	29.5	29.9	29.17	4.11M
August 29, 2025	30.14	30.2	30.2	30.26	30	4.83M
August 28, 2025	30.93	30.21	30.21	30.93	30.19	3.94M
August 27, 2025	30.77	30.74	30.74	30.86	30.59	3.86M
August 26, 2025	31.04	30.77	30.77	31.13	30.5	5.74M
August 25, 2025	31.57	31.13	31.13	31.57	31.11	3.36M
August 22, 2025	31.3	31.58	31.58	31.88	31.24	3.61M
August 21, 2025	31.27	31.19	31.19	31.4	31.16	3.25M
August 20, 2025	31.5	31.44	31.44	31.59	31.26	3.22M
August 19, 2025	31.39	31.5	31.5	31.64	31.25	4.26M
August 18, 2025	31.42	31.37	31.37	31.47	31.18	2.44M
August 15, 2025	31.58	31.47	31.47	31.63	31.2	3.27M
August 14, 2025	32.09	31.51	31.51	32.09	31.49	3.56M
August 13, 2025	31.91	32.16	32.16	32.22	31.85	5.41M
August 12, 2025	30.67	31.85	31.85	31.88	30.67	5.03M
August 11, 2025	30.55	30.77	30.77	31.24	30.27	5.06M
August 08, 2025	29.68	30.45	30.45	31.55	29.31	10.08M
August 07, 2025	28.86	28.27	28.27	28.93	27.73	6.47M
August 06, 2025	28.79	28.69	28.69	28.94	28.48	3.74M
August 05, 2025	29.13	28.58	28.58	29.2	28.54	3.61M
August 04, 2025	28.82	28.98	28.98	29.25	28.81	3.2M
August 01, 2025	29.36	28.79	28.79	29.4	28.67	3.61M
July 31, 2025	29.98	29.49	29.49	29.98	29.38	3.11M
July 30, 2025	30.43	29.84	29.84	30.43	29.7	2.71M
July 29, 2025	30.68	30.27	30.27	30.74	30.09	2.6M
July 28, 2025	30.65	30.52	30.52	30.71	30.34	2.21M
July 25, 2025	30.57	30.61	30.61	30.74	30.39	1.92M
July 24, 2025	30.57	30.52	30.52	30.71	30.47	2.63M
July 23, 2025	30.66	30.68	30.68	30.82	30.38	2.64M
July 22, 2025	30.45	30.52	30.52	30.61	30.27	2.92M
July 21, 2025	30.3	30.29	30.29	30.56	30.12	2.82M
July 18, 2025	30.21	30.27	30.27	30.36	30.07	3.74M
July 17, 2025	30.04	30.14	30.14	30.2	29.72	3.77M
July 16, 2025	30.1	30.02	30.02	30.13	29.64	2.61M
July 15, 2025	29.81	29.91	29.91	30.14	29.74	4.05M
July 14, 2025	29.29	29.8	29.8	29.86	29.09	3.82M
July 11, 2025	29.51	28.69	28.69	29.56	28.65	2.75M
July 10, 2025	30.11	29.68	29.68	30.11	29.62	2.52M
July 09, 2025	30.01	30.16	30.16	30.19	29.72	2.99M
July 08, 2025	30.07	29.94	29.94	30.1	29.78	3.01M
July 07, 2025	30.41	30.1	30.1	30.6	30.06	5M
July 03, 2025	29.91	30.49	30.49	30.73	29.85	2.91M
July 02, 2025	29.78	29.81	29.81	29.82	29.38	2.54M
July 01, 2025	29.47	29.8	29.8	29.9	29.38	2.93M
June 30, 2025	29.5	29.4	29.4	29.5	29.07	3.7M
June 27, 2025	29.45	29.28	29.28	29.56	28.95	8.48M
June 26, 2025	29.23	29.45	29.45	29.56	29.14	3.38M
June 25, 2025	29.32	29.08	29.08	29.53	29.02	4.6M
June 24, 2025	28.93	29.37	29.37	29.4	28.68	4.44M
June 23, 2025	29.05	28.81	28.81	29.07	28.46	4.15M
June 20, 2025	29.56	29.03	29.03	29.63	28.9	12.97M
June 18, 2025	29.82	29.36	29.36	29.91	29.34	3.89M
June 17, 2025	29.88	29.77	29.77	30.13	29.61	4.64M
June 16, 2025	29.84	30.02	30.02	30.29	29.75	4.27M
June 13, 2025	30.01	29.78	29.78	30.21	29.63	4.82M
June 12, 2025	29.47	30.27	30.27	30.44	29.43	6.18M
June 11, 2025	29.52	29.44	29.44	29.7	29.26	5.87M

Gen Digital Inc. (GEN) NASDAQ