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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.13	26.54	26.54	26.9	26.11	6.14M
November 20, 2025	26.26	26.06	26.06	26.39	25.88	6.01M
November 19, 2025	26.32	26.06	26.06	26.35	25.7	5.9M
November 18, 2025	26.1	26.34	26.34	26.49	25.92	5.92M
November 17, 2025	26.7	26.14	26.14	26.82	26.12	5.77M
November 14, 2025	26.66	26.7	26.7	26.83	26.47	5.08M
November 13, 2025	27	26.72	26.72	27.18	26.69	6.69M
November 12, 2025	27.11	27	27	27.29	26.84	6.53M
November 11, 2025	26.37	27.14	27.14	27.25	26.19	7.97M
November 10, 2025	25.84	26.35	26.35	26.6	25.74	6.77M
November 07, 2025	24.77	25.77	25.77	25.86	24.35	9.25M
November 06, 2025	25.86	25.45	25.45	25.96	25.28	6.62M
November 05, 2025	25.94	25.84	25.84	26.12	25.59	3.83M
November 04, 2025	26.22	25.87	25.87	26.25	25.81	3.65M
November 03, 2025	26.38	26.28	26.28	26.46	25.97	3.49M
October 31, 2025	25.97	26.36	26.36	26.44	25.79	4.08M
October 30, 2025	25.86	26.09	26.09	26.29	25.79	6.02M
October 29, 2025	26.49	25.85	25.85	26.53	25.78	3.79M
October 28, 2025	26.88	26.71	26.71	26.93	26.66	3.75M
October 27, 2025	26.96	26.84	26.84	27.37	26.58	4.66M
October 24, 2025	27.35	27.22	27.22	27.54	27.2	2.17M
October 23, 2025	27.29	27.19	27.19	27.32	26.97	3.07M
October 22, 2025	27.3	27.21	27.21	27.34	27.04	2.5M
October 21, 2025	26.61	27.36	27.36	27.43	26.56	3.34M
October 20, 2025	26.61	26.7	26.7	26.89	26.54	2.75M
October 17, 2025	26.4	26.52	26.52	26.62	26.32	3.14M
October 16, 2025	27.14	26.47	26.47	27.23	26.36	3.27M
October 15, 2025	26.96	27.04	27.04	27.18	26.86	3.15M
October 14, 2025	26.6	26.83	26.83	27	26.38	3.06M
October 13, 2025	26.5	26.7	26.7	26.85	26.48	2.7M
October 10, 2025	27.13	26.52	26.52	27.28	26.42	3.88M
October 09, 2025	27.23	27.04	27.04	27.33	26.91	3M
October 08, 2025	27.32	27.24	27.24	27.57	27.19	2.33M
October 07, 2025	27.8	27.3	27.3	27.92	27.16	3.24M
October 06, 2025	27.91	27.75	27.75	27.95	27.66	3.05M
October 03, 2025	28.06	27.82	27.82	28.18	27.67	3.12M
October 02, 2025	28.13	28.08	28.08	28.24	27.82	2.37M
October 01, 2025	28.32	28.12	28.12	28.47	27.94	2.91M
September 30, 2025	28.81	28.39	28.39	28.93	27.8	5.52M
September 29, 2025	28.97	28.79	28.79	28.99	28.72	2.42M
September 26, 2025	28.57	28.8	28.8	28.83	28.47	2.53M
September 25, 2025	28.94	28.5	28.5	28.94	28.42	3.25M
September 24, 2025	28.98	29.09	29.09	29.22	28.86	4.06M
September 23, 2025	28.92	28.95	28.95	29.02	28.76	2.24M
September 22, 2025	28.73	28.84	28.84	28.9	28.57	2.91M
September 19, 2025	29.08	28.99	28.99	29.25	28.74	9.55M
September 18, 2025	28.65	28.86	28.86	28.96	28.6	3.35M
September 17, 2025	28.73	28.66	28.66	28.99	28.54	3.02M
September 16, 2025	28.78	28.6	28.6	28.87	28.48	3.21M
September 15, 2025	29.07	28.76	28.76	29.15	28.69	3.17M
September 12, 2025	29.62	29.14	29.14	29.65	29.12	2.87M
September 11, 2025	29.37	29.67	29.67	29.72	29.22	3.27M

Gen Digital Inc. (GEN) NASDAQ