5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-11.06%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+20.17%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $26.96 | $27.11 (0.56%) | $27.13 | $26.67 | 3.32 M | $16.70 B |
| 01/07/2025 | $27.40 | $26.98 (-1.53%) | $27.51 | $26.86 | 2.55 M | $16.62 B |
| 01/06/2025 | $27.49 | $27.43 (-0.22%) | $27.96 | $27.40 | 2.99 M | $16.90 B |
| 01/03/2025 | $27.65 | $27.50 (-0.54%) | $27.65 | $27.17 | 2.44 M | $16.94 B |
| 01/02/2025 | $27.70 | $27.48 (-0.79%) | $27.78 | $27.36 | 2.09 M | $16.93 B |
| 12/31/2024 | $27.46 | $27.38 (-0.29%) | $27.56 | $27.26 | 1.81 M | $16.87 B |
| 12/30/2024 | $27.46 | $27.38 (-0.29%) | $27.53 | $27.04 | 1.85 M | $16.87 B |
| 12/27/2024 | $27.65 | $27.65 (0%) | $27.88 | $27.41 | 1.97 M | $17.03 B |
| 12/26/2024 | $27.71 | $27.86 (0.54%) | $27.92 | $27.68 | 1.43 M | $17.16 B |
| 12/24/2024 | $27.77 | $27.85 (0.29%) | $27.89 | $27.69 | 1.37 M | $17.16 B |
| 12/23/2024 | $27.81 | $27.69 (-0.43%) | $27.93 | $27.58 | 3.02 M | $17.06 B |
| 12/20/2024 | $27.40 | $27.83 (1.57%) | $28.14 | $27.27 | 13.75 M | $17.14 B |
| 12/19/2024 | $27.90 | $27.45 (-1.61%) | $28.06 | $27.42 | 4.77 M | $16.91 B |
| 12/18/2024 | $29.50 | $27.73 (-6%) | $29.50 | $27.71 | 4.77 M | $17.08 B |
| 12/17/2024 | $29.62 | $29.38 (-0.81%) | $29.81 | $29.31 | 3.54 M | $18.10 B |
| 12/16/2024 | $29.72 | $29.73 (0.03%) | $29.98 | $29.44 | 4.34 M | $18.31 B |
| 12/13/2024 | $29.96 | $29.86 (-0.33%) | $30.10 | $29.70 | 3.62 M | $18.39 B |
| 12/12/2024 | $29.72 | $30.02 (1.01%) | $30.21 | $29.60 | 3.23 M | $18.49 B |
| 12/11/2024 | $30.04 | $29.92 (-0.4%) | $30.08 | $29.55 | 3.73 M | $18.43 B |
| 12/10/2024 | $31.13 | $29.82 (-4.21%) | $31.26 | $29.26 | 5.37 M | $18.37 B |
| 12/09/2024 | $31.14 | $30.48 (-2.12%) | $31.29 | $30.41 | 2.72 M | $18.78 B |
| 12/06/2024 | $31.32 | $31.15 (-0.54%) | $31.38 | $30.96 | 2.61 M | $19.19 B |
| 12/05/2024 | $31.48 | $31.25 (-0.73%) | $31.56 | $31.13 | 3.29 M | $19.25 B |
| 12/04/2024 | $31.11 | $31.70 (1.9%) | $31.72 | $31.03 | 2.70 M | $19.53 B |
| 12/03/2024 | $30.90 | $30.84 (-0.19%) | $31.04 | $30.74 | 2.84 M | $19.00 B |
| 12/02/2024 | $30.82 | $30.93 (0.36%) | $31.05 | $30.56 | 3.88 M | $19.05 B |
| 11/29/2024 | $30.99 | $30.85 (-0.45%) | $31.20 | $30.82 | 1.91 M | $19.00 B |
| 11/27/2024 | $31.00 | $30.84 (-0.52%) | $31.13 | $30.59 | 2.44 M | $19.00 B |
| 11/26/2024 | $30.63 | $30.90 (0.88%) | $30.94 | $30.49 | 2.87 M | $19.03 B |
| 11/25/2024 | $30.50 | $30.62 (0.39%) | $30.79 | $30.37 | 7.14 M | $18.86 B |
| 11/22/2024 | $29.96 | $30.19 (0.77%) | $30.31 | $29.89 | 2.55 M | $18.60 B |
| 11/21/2024 | $29.54 | $29.81 (0.91%) | $30.04 | $29.37 | 2.39 M | $18.36 B |
| 11/20/2024 | $29.21 | $29.44 (0.79%) | $29.55 | $28.90 | 3.46 M | $18.14 B |
| 11/19/2024 | $29.07 | $29.24 (0.58%) | $29.32 | $28.89 | 2.35 M | $18.01 B |
| 11/18/2024 | $29.59 | $29.28 (-1.05%) | $29.74 | $29.07 | 2.00 M | $18.04 B |
| 11/15/2024 | $29.99 | $29.58 (-1.37%) | $30.07 | $29.48 | 2.33 M | $18.22 B |
| 11/14/2024 | $30.49 | $30.04 (-1.48%) | $30.55 | $29.99 | 2.15 M | $18.50 B |
| 11/13/2024 | $30.62 | $30.51 (-0.36%) | $30.89 | $30.46 | 2.71 M | $18.79 B |
| 11/12/2024 | $30.06 | $30.53 (1.56%) | $30.56 | $30.01 | 3.45 M | $18.81 B |
| 11/11/2024 | $29.69 | $30.37 (2.29%) | $30.55 | $29.64 | 4.12 M | $18.71 B |
| 11/08/2024 | $29.69 | $29.53 (-0.54%) | $29.89 | $29.47 | 2.95 M | $18.25 B |
| 11/07/2024 | $29.21 | $29.55 (1.16%) | $29.59 | $29.02 | 4.47 M | $18.26 B |
| 11/06/2024 | $29.05 | $29.12 (0.24%) | $29.34 | $28.87 | 5.50 M | $18.00 B |
| 11/05/2024 | $28.20 | $28.53 (1.17%) | $28.64 | $28.13 | 4.09 M | $17.63 B |
| 11/04/2024 | $28.23 | $28.24 (0.04%) | $28.47 | $28.13 | 3.31 M | $17.45 B |
| 11/01/2024 | $28.78 | $28.27 (-1.77%) | $29.19 | $28.12 | 4.85 M | $17.47 B |
| 10/31/2024 | $27.65 | $29.11 (5.28%) | $30.03 | $27.65 | 10.90 M | $17.99 B |
| 10/30/2024 | $26.94 | $26.91 (-0.11%) | $27.38 | $26.87 | 3.18 M | $16.63 B |
| 10/29/2024 | $27.03 | $27.11 (0.3%) | $27.26 | $26.96 | 2.73 M | $16.75 B |
| 10/28/2024 | $26.83 | $27.03 (0.75%) | $27.27 | $26.83 | 2.20 M | $16.70 B |
| 10/25/2024 | $27.15 | $26.97 (-0.66%) | $27.22 | $26.86 | 1.83 M | $16.75 B |
| 10/24/2024 | $27.13 | $27.02 (-0.41%) | $27.58 | $26.90 | 3.39 M | $16.78 B |
| 10/23/2024 | $27.05 | $26.80 (-0.92%) | $27.10 | $26.78 | 2.06 M | $16.64 B |
| 10/22/2024 | $26.83 | $27.11 (1.04%) | $27.26 | $26.75 | 2.51 M | $16.84 B |
| 10/21/2024 | $27.05 | $26.80 (-0.92%) | $27.23 | $26.71 | 4.60 M | $16.64 B |
| 10/18/2024 | $28.11 | $27.20 (-3.24%) | $28.17 | $27.10 | 2.98 M | $16.89 B |
| 10/17/2024 | $28.09 | $28.06 (-0.11%) | $28.30 | $27.93 | 4.04 M | $17.43 B |
| 10/16/2024 | $28.14 | $28.17 (0.11%) | $28.25 | $28.01 | 1.76 M | $17.49 B |
| 10/15/2024 | $28.09 | $28.11 (0.07%) | $28.45 | $28.01 | 2.26 M | $17.46 B |
| 10/14/2024 | $27.78 | $28.01 (0.83%) | $28.02 | $27.60 | 2.67 M | $17.39 B |
| 10/11/2024 | $27.77 | $27.75 (-0.07%) | $27.81 | $27.59 | 2.05 M | $17.23 B |
| 10/10/2024 | $27.45 | $27.70 (0.91%) | $27.76 | $27.38 | 2.60 M | $17.20 B |
| 10/09/2024 | $27.46 | $27.59 (0.47%) | $27.79 | $27.40 | 2.12 M | $17.13 B |