Education
About Us
Working with TipRanks
Follow Us
Gen Digital Inc. (GEN)
NASDAQ:GEN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
22.22
23.23
22.14
22.93
22.93
+2.14%
10,311,700
2.04
Feb 03, 2026
23.49
23.56
22.33
22.45
22.45
-5.63%
10,304,130
2.08
Feb 02, 2026
24.06
24.09
23.59
23.79
23.79
-0.83%
5,855,256
1.19
Jan 30, 2026
23.84
24.18
23.75
23.99
23.99
+0.38%
7,312,330
1.49
Jan 29, 2026
24.62
24.79
23.60
23.90
23.90
-3.59%
12,700,820
2.67
Jan 28, 2026
25.20
25.55
24.77
24.79
24.79
-1.67%
7,767,164
1.65
Jan 27, 2026
25.58
25.59
25.00
25.21
25.21
-1.64%
3,867,493
0.82
Jan 26, 2026
25.51
25.71
25.43
25.63
25.63
+0.87%
4,602,557
0.98
Jan 23, 2026
25.17
25.44
25.10
25.41
25.41
+0.75%
4,056,745
0.87
Jan 22, 2026
25.27
25.55
25.02
25.22
25.22
+0.10%
6,185,542
1.34
Jan 21, 2026
25.21
25.37
24.90
25.20
25.20
+0.22%
4,490,422
0.98
Jan 20, 2026
25.75
25.79
25.13
25.14
25.14
-3.68%
5,113,168
1.13
Jan 19, 2026
26.41
26.41
26.00
26.10
26.10
0.00%
0
0.00
Jan 16, 2026
26.41
26.41
26.00
26.10
26.10
-1.06%
4,266,135
0.93
Jan 15, 2026
26.31
26.48
26.10
26.38
26.38
+0.53%
3,587,246
0.78
Jan 14, 2026
26.16
26.51
26.01
26.24
26.24
-0.15%
3,095,907
0.68
Jan 13, 2026
26.77
27.00
26.21
26.28
26.28
-1.83%
4,815,080
1.06
Jan 12, 2026
26.85
26.85
26.50
26.77
26.77
-0.70%
2,851,893
0.63
Jan 09, 2026
26.49
27.11
26.35
26.96
26.96
+1.58%
3,844,479
0.85
Jan 08, 2026
25.91
26.66
25.81
26.54
26.54
+1.65%
3,152,690
0.70
Jan 07, 2026
26.22
26.35
25.89
26.11
26.11
-0.38%
3,863,315
0.86
Jan 06, 2026
26.03
26.40
25.89
26.21
26.21
+0.27%
3,826,977
0.85
Jan 05, 2026
25.99
26.45
25.79
26.14
26.14
+0.27%
4,007,251
0.89
Jan 02, 2026
27.23
27.34
26.03
26.07
26.07
-4.12%
3,808,331
0.85
Dec 31, 2025
27.36
27.50
27.19
27.19
27.19
-0.98%
2,156,580
0.48
Dec 30, 2025
27.53
27.66
27.44
27.46
27.46
-0.44%
1,921,385
0.42
Dec 29, 2025
27.73
27.80
27.55
27.58
27.58
-0.68%
4,246,166
0.94
Dec 26, 2025
27.56
27.80
27.49
27.77
27.77
+0.47%
2,961,186
0.66
Dec 24, 2025
27.47
27.66
27.39
27.64
27.64
+0.69%
2,016,648
0.45
Dec 23, 2025
27.65
27.72
27.31
27.45
27.45
-0.97%
2,734,750
0.60
Dec 22, 2025
27.50
28.05
27.41
27.72
27.72
+0.40%
3,370,898
0.75
Dec 19, 2025
27.64
27.76
27.40
27.61
27.61
-0.29%
21,976,070
5.21
Dec 18, 2025
27.96
28.13
27.50
27.69
27.69
-0.73%
5,973,473
1.40
Dec 17, 2025
27.39
27.94
27.36
27.90
27.90
+1.88%
8,918,238
2.13
Dec 16, 2025
27.51
27.81
27.13
27.38
27.38
-0.40%
5,021,277
1.21
Dec 15, 2025
27.79
27.91
27.38
27.49
27.49
-0.65%
5,846,188
1.42
Dec 12, 2025
27.79
28.11
27.50
27.67
27.67
-0.40%
3,723,130
0.91
Dec 11, 2025
27.52
27.88
27.46
27.78
27.78
+0.91%
3,913,275
0.96
Dec 10, 2025
27.09
27.59
26.92
27.53
27.53
+1.44%
5,097,597
1.26
Dec 09, 2025
26.75
27.24
26.71
27.14
27.14
+1.12%
2,766,521
0.68
Dec 08, 2025
27.11
27.15
26.78
26.84
26.84
-0.92%
3,611,681
0.89
Dec 05, 2025
27.09
27.37
26.97
27.09
27.09
+0.11%
4,040,479
1.00
Dec 04, 2025
27.20
27.30
26.80
27.06
27.06
-0.48%
3,718,202
0.92
Dec 03, 2025
26.16
27.22
26.16
27.19
27.19
+3.58%
3,503,222
0.87
Dec 02, 2025
26.42
26.42
26.06
26.25
26.25
-0.11%
3,438,652
0.85
Dec 01, 2025
26.17
26.40
25.97
26.28
26.28
-0.34%
3,806,493
0.94
Nov 28, 2025
26.34
26.53
26.24
26.37
26.37
+0.50%
1,841,018
0.45
Nov 26, 2025
26.70
26.70
26.19
26.24
26.24
-1.65%
2,932,543
0.72
Nov 25, 2025
26.26
26.82
26.17
26.68
26.68
+2.03%
3,480,823
0.85
Nov 24, 2025
26.50
26.65
26.12
26.15
26.15
-1.47%
6,358,876
1.55
Rows: