Gen Digital Inc. (GEN)
NASDAQ:GEN
Want to see GEN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
25.03
25.25
24.80
24.82
24.82
-0.12%
5,733,500
0.77
May 21, 2026
24.67
25.02
24.58
24.85
24.85
-0.60%
9,686,716
1.31
May 20, 2026
24.08
25.06
23.67
25.00
25.00
+2.80%
10,513,330
1.44
May 19, 2026
24.46
24.83
24.31
24.32
24.32
-0.08%
10,857,810
1.50
May 18, 2026
23.20
24.45
23.18
24.34
24.34
+4.35%
7,973,734
1.11
May 15, 2026
23.22
23.63
23.06
23.45
23.33
+1.17%
9,195,268
1.28
May 14, 2026
23.36
23.48
22.82
23.18
23.06
-0.47%
6,985,855
0.99
May 13, 2026
22.14
23.38
22.05
23.29
23.17
+5.67%
12,484,180
1.79
May 12, 2026
22.42
22.57
21.92
22.04
21.92
-1.61%
8,864,051
1.28
May 11, 2026
22.68
23.10
21.76
22.40
22.28
-1.24%
9,117,604
1.32
May 08, 2026
21.06
22.76
21.02
22.68
22.56
+12.33%
17,306,900
2.55
May 07, 2026
19.89
20.37
19.67
20.19
20.08
+3.22%
14,260,300
2.12
May 06, 2026
19.67
19.90
19.23
19.56
19.46
-0.76%
9,435,531
1.39
May 05, 2026
19.68
19.86
19.16
19.71
19.60
+0.40%
5,699,348
0.83
May 04, 2026
19.35
19.92
19.35
19.63
19.53
+1.34%
5,004,504
0.72
May 01, 2026
19.71
19.90
19.01
19.37
19.27
+0.41%
4,876,445
0.70
Apr 30, 2026
19.01
19.36
18.75
19.29
19.19
+0.79%
7,079,095
1.01
Apr 29, 2026
19.07
19.26
19.00
19.14
19.04
-0.57%
6,193,757
0.88
Apr 28, 2026
19.28
19.68
19.17
19.25
19.15
+1.21%
6,489,839
0.91
Apr 27, 2026
18.97
19.28
18.79
19.02
18.92
-0.11%
5,449,919
0.76
Apr 24, 2026
18.88
19.09
18.69
19.04
18.94
+1.22%
4,927,762
0.69
Apr 23, 2026
19.39
19.44
18.34
18.81
18.71
-5.90%
6,898,352
0.97
Apr 22, 2026
19.99
20.15
19.75
19.99
19.88
+0.40%
4,654,998
0.66
Apr 21, 2026
20.58
20.73
19.85
19.91
19.80
-2.50%
5,815,171
0.82
Apr 20, 2026
19.97
20.44
19.92
20.42
20.31
+1.49%
5,392,871
0.76
Apr 17, 2026
20.36
20.36
19.96
20.12
20.01
+1.72%
7,524,352
1.07
Apr 16, 2026
19.92
19.99
19.55
19.78
19.67
+0.56%
6,636,815
0.96
Apr 15, 2026
19.10
19.86
19.00
19.67
19.57
+4.02%
5,551,713
0.80
Apr 14, 2026
19.00
19.25
18.88
18.91
18.81
0.00%
5,529,248
0.80
Apr 13, 2026
17.84
18.92
17.78
18.91
18.81
+5.70%
7,572,174
1.11
Apr 10, 2026
18.34
18.49
17.85
17.89
17.79
-2.62%
6,329,311
0.93
Apr 09, 2026
18.85
18.86
18.13
18.37
18.27
-2.75%
8,671,699
1.30
Apr 08, 2026
19.73
20.01
18.75
18.89
18.79
-1.51%
7,396,288
1.11
Apr 07, 2026
19.14
19.31
19.03
19.18
19.08
-0.98%
4,205,440
0.64
Apr 06, 2026
18.83
19.40
18.64
19.37
19.27
+2.54%
6,301,448
0.96
Apr 03, 2026
18.58
19.16
18.25
18.89
18.79
0.00%
0
0.00
Apr 02, 2026
18.58
19.16
18.25
18.89
18.79
+0.96%
6,629,905
1.00
Apr 01, 2026
18.90
19.17
18.46
18.71
18.61
-0.64%
8,610,866
1.32
Mar 31, 2026
18.59
19.10
18.38
18.83
18.73
+2.78%
7,279,455
1.14
Mar 30, 2026
18.52
18.78
18.24
18.32
18.22
-0.11%
9,273,087
1.47
Mar 27, 2026
18.84
18.85
18.21
18.34
18.24
-3.32%
6,366,281
1.02
Mar 26, 2026
19.34
19.72
18.81
18.97
18.87
-2.57%
6,952,024
1.12
Mar 25, 2026
20.11
20.28
19.37
19.47
19.37
-1.52%
6,196,577
1.01
Mar 24, 2026
20.83
20.84
19.75
19.77
19.66
-5.95%
7,687,615
1.28
Mar 23, 2026
21.26
21.50
21.00
21.02
20.91
+0.23%
7,486,005
1.26
Mar 20, 2026
20.48
21.02
20.15
20.97
20.86
+2.00%
36,134,650
6.70
Mar 19, 2026
20.47
20.92
20.38
20.56
20.45
-0.10%
6,866,544
1.29
Mar 18, 2026
20.79
21.20
20.50
20.58
20.47
-2.09%
7,001,779
1.26
Mar 17, 2026
20.73
21.40
20.63
21.02
20.91
+1.99%
7,012,758
1.26
Mar 16, 2026
20.75
20.91
20.46
20.61
20.50
-0.34%
6,812,960
1.22
Rows: