Gen Digital (GEN)
NASDAQ:GEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
19.73
20.01
18.75
18.89
18.89
-1.51%
7,390,005
1.11
Apr 07, 2026
19.14
19.31
19.03
19.18
19.18
-0.98%
4,205,440
0.64
Apr 06, 2026
18.83
19.40
18.64
19.37
19.37
+2.54%
6,301,448
0.96
Apr 03, 2026
18.58
19.16
18.25
18.89
18.89
0.00%
0
0.00
Apr 02, 2026
18.58
19.16
18.25
18.89
18.89
+0.96%
6,629,905
1.01
Apr 01, 2026
18.90
19.17
18.46
18.71
18.71
-0.64%
8,610,866
1.32
Mar 31, 2026
18.59
19.10
18.38
18.83
18.83
+2.78%
7,279,455
1.14
Mar 30, 2026
18.52
18.78
18.24
18.32
18.32
-0.11%
9,273,087
1.47
Mar 27, 2026
18.84
18.85
18.21
18.34
18.34
-3.32%
6,366,009
1.02
Mar 26, 2026
19.34
19.72
18.81
18.97
18.97
-2.57%
6,952,006
1.13
Mar 25, 2026
20.11
20.28
19.37
19.47
19.47
-1.52%
6,150,696
1.00
Mar 24, 2026
20.83
20.84
19.75
19.77
19.77
-5.95%
7,685,881
1.28
Mar 23, 2026
21.26
21.50
21.00
21.02
21.02
+0.24%
7,485,978
1.26
Mar 20, 2026
20.48
21.02
20.15
20.97
20.97
+1.99%
36,116,152
6.70
Mar 19, 2026
20.47
20.92
20.38
20.56
20.56
-0.10%
6,860,505
1.29
Mar 18, 2026
20.79
21.20
20.50
20.58
20.58
-2.09%
7,001,345
1.26
Mar 17, 2026
20.73
21.40
20.63
21.02
21.02
+1.99%
7,012,676
1.26
Mar 16, 2026
20.75
20.91
20.46
20.61
20.61
-0.34%
6,812,835
1.22
Mar 13, 2026
21.07
21.29
20.61
20.68
20.68
-1.52%
4,433,309
0.79
Mar 12, 2026
21.15
21.58
20.94
21.00
21.00
-1.13%
4,757,704
0.85
Mar 11, 2026
21.87
21.96
21.06
21.24
21.24
-2.48%
5,172,559
0.92
Mar 10, 2026
22.55
22.68
21.60
21.78
21.78
-3.41%
4,336,003
0.78
Mar 09, 2026
22.33
22.68
21.99
22.55
22.55
-0.27%
5,240,531
0.94
Mar 06, 2026
22.43
22.73
22.06
22.61
22.61
0.00%
3,518,958
0.63
Mar 05, 2026
22.29
22.82
22.29
22.61
22.61
+1.44%
6,659,458
1.21
Mar 04, 2026
22.48
22.48
22.14
22.29
22.29
-0.49%
5,753,409
1.05
Mar 03, 2026
21.69
22.43
21.69
22.40
22.40
+0.22%
5,255,177
0.96
Mar 02, 2026
22.25
22.66
22.24
22.35
22.35
-0.97%
5,332,262
0.98
Feb 27, 2026
22.37
22.68
22.08
22.57
22.57
-1.01%
6,950,681
1.29
Feb 26, 2026
22.47
23.01
22.44
22.80
22.80
+2.29%
6,327,637
1.18
Feb 25, 2026
21.94
22.39
21.72
22.29
22.29
+1.46%
5,607,843
1.06
Feb 24, 2026
21.59
22.32
21.53
21.97
21.97
+1.48%
6,409,054
1.24
Feb 23, 2026
22.11
22.11
21.33
21.65
21.65
-3.13%
7,186,056
1.40
Feb 20, 2026
22.32
22.92
22.08
22.35
22.35
+0.04%
5,498,922
1.08
Feb 19, 2026
23.10
23.21
22.22
22.34
22.34
-3.29%
7,377,991
1.46
Feb 18, 2026
22.95
23.29
22.79
23.10
23.10
+1.27%
5,338,017
1.05
Feb 17, 2026
23.62
23.87
22.64
22.81
22.81
-3.84%
7,050,105
1.39
Feb 16, 2026
23.48
23.97
23.44
23.72
23.72
0.00%
0
0.00
Feb 13, 2026
23.48
23.97
23.44
23.72
23.72
+1.26%
7,118,033
1.38
Feb 12, 2026
24.70
24.72
23.35
23.55
23.43
-4.54%
7,242,046
1.42
Feb 11, 2026
25.13
25.28
24.53
24.67
24.54
-1.99%
8,120,531
1.60
Feb 10, 2026
24.72
25.21
24.56
25.17
25.04
+2.32%
8,033,336
1.59
Feb 09, 2026
24.15
24.87
24.00
24.60
24.47
+1.44%
10,438,690
2.09
Feb 06, 2026
23.71
25.00
23.59
24.25
24.12
+8.12%
12,630,450
2.57
Feb 05, 2026
23.10
23.44
22.27
22.43
22.31
-2.18%
10,320,800
2.13
Feb 04, 2026
22.22
23.23
22.14
22.93
22.81
+2.14%
10,312,130
2.13
Feb 03, 2026
23.49
23.56
22.33
22.45
22.33
-5.63%
10,304,130
2.16
Feb 02, 2026
24.06
24.09
23.59
23.79
23.66
-0.83%
5,855,256
1.23
Jan 30, 2026
23.84
24.18
23.75
23.99
23.86
+0.37%
7,312,330
1.56
Jan 29, 2026
24.62
24.79
23.60
23.90
23.77
-3.59%
12,700,820
2.80
Rows: