5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
+4.34%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
+5.33%
1 YEAR PERFORMANCE
+16.24%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $28.07 | $28.84 (2.74%) | $28.88 | $28.07 | 5.08 M | $17.77 B |
| 06/02/2025 | $28.25 | $28.36 (0.39%) | $28.38 | $27.93 | 3.85 M | $17.47 B |
| 05/30/2025 | $28.06 | $28.48 (1.5%) | $28.53 | $27.96 | 13.02 M | $17.54 B |
| 05/29/2025 | $28.12 | $28.00 (-0.43%) | $28.16 | $27.78 | 4.49 M | $17.25 B |
| 05/28/2025 | $28.23 | $28.06 (-0.6%) | $28.31 | $27.99 | 4.55 M | $17.28 B |
| 05/27/2025 | $27.93 | $28.17 (0.86%) | $28.27 | $27.80 | 10.83 M | $17.35 B |
| 05/23/2025 | $27.36 | $27.59 (0.84%) | $27.78 | $27.21 | 4.63 M | $17.00 B |
| 05/22/2025 | $27.61 | $27.76 (0.54%) | $27.94 | $27.43 | 5.96 M | $17.10 B |
| 05/21/2025 | $28.14 | $27.60 (-1.92%) | $28.30 | $27.58 | 7.07 M | $17.00 B |
| 05/20/2025 | $28.32 | $28.41 (0.32%) | $28.52 | $28.26 | 4.59 M | $17.50 B |
| 05/19/2025 | $28.38 | $28.49 (0.39%) | $28.69 | $28.26 | 2.84 M | $17.55 B |
| 05/16/2025 | $28.79 | $28.81 (0.07%) | $28.89 | $28.51 | 3.81 M | $17.75 B |
| 05/15/2025 | $28.66 | $28.97 (1.08%) | $29.06 | $28.63 | 3.38 M | $17.85 B |
| 05/14/2025 | $28.94 | $28.60 (-1.17%) | $29.02 | $28.51 | 5.69 M | $17.62 B |
| 05/13/2025 | $29.00 | $29.10 (0.34%) | $29.49 | $28.96 | 4.99 M | $17.93 B |
| 05/12/2025 | $29.69 | $29.06 (-2.12%) | $29.80 | $28.81 | 4.55 M | $17.90 B |
| 05/09/2025 | $28.45 | $28.91 (1.62%) | $29.12 | $28.41 | 4.99 M | $17.81 B |
| 05/08/2025 | $27.79 | $28.40 (2.2%) | $28.61 | $27.63 | 5.56 M | $17.49 B |
| 05/07/2025 | $26.99 | $27.84 (3.15%) | $28.45 | $26.20 | 8.76 M | $17.15 B |
| 05/06/2025 | $25.41 | $25.72 (1.22%) | $26.01 | $25.37 | 4.96 M | $15.84 B |
| 05/05/2025 | $25.65 | $25.77 (0.47%) | $25.97 | $25.44 | 3.74 M | $15.87 B |
| 05/02/2025 | $25.93 | $25.93 (0%) | $26.00 | $25.61 | 2.72 M | $15.97 B |
| 05/01/2025 | $25.90 | $25.60 (-1.16%) | $26.05 | $25.57 | 2.99 M | $15.77 B |
| 04/30/2025 | $25.47 | $25.87 (1.57%) | $25.95 | $25.17 | 6.52 M | $15.94 B |
| 04/29/2025 | $25.43 | $25.67 (0.94%) | $25.77 | $25.34 | 2.24 M | $15.81 B |
| 04/28/2025 | $25.48 | $25.52 (0.16%) | $25.75 | $25.23 | 3.75 M | $15.72 B |
| 04/25/2025 | $25.00 | $25.26 (1.04%) | $25.32 | $25.00 | 2.61 M | $15.56 B |
| 04/24/2025 | $24.55 | $25.06 (2.08%) | $25.17 | $24.55 | 2.81 M | $15.44 B |
| 04/23/2025 | $24.77 | $24.58 (-0.77%) | $25.18 | $24.46 | 3.32 M | $15.14 B |
| 04/22/2025 | $23.88 | $24.24 (1.51%) | $24.32 | $23.75 | 3.91 M | $14.93 B |
| 04/21/2025 | $24.29 | $23.56 (-3.01%) | $24.29 | $23.32 | 3.01 M | $14.51 B |
| 04/17/2025 | $24.58 | $24.45 (-0.53%) | $24.58 | $24.23 | 3.08 M | $15.06 B |
| 04/16/2025 | $24.66 | $24.30 (-1.46%) | $24.85 | $24.17 | 3.04 M | $14.97 B |
| 04/15/2025 | $24.65 | $24.78 (0.53%) | $24.96 | $24.57 | 2.92 M | $15.26 B |
| 04/14/2025 | $24.76 | $24.65 (-0.44%) | $24.95 | $24.27 | 3.82 M | $15.18 B |
| 04/11/2025 | $24.26 | $24.41 (0.62%) | $24.49 | $23.74 | 3.99 M | $15.04 B |
| 04/10/2025 | $24.81 | $24.26 (-2.22%) | $25.03 | $23.67 | 5.34 M | $14.94 B |
| 04/09/2025 | $23.31 | $25.41 (9.01%) | $25.59 | $23.20 | 6.03 M | $15.65 B |
| 04/08/2025 | $24.44 | $23.50 (-3.85%) | $24.73 | $22.97 | 5.35 M | $14.48 B |
| 04/07/2025 | $23.24 | $23.71 (2.02%) | $24.63 | $22.74 | 6.48 M | $14.61 B |
| 04/04/2025 | $24.99 | $23.78 (-4.84%) | $25.25 | $23.71 | 5.28 M | $14.65 B |
| 04/03/2025 | $26.27 | $26.00 (-1.03%) | $26.54 | $25.85 | 5.70 M | $16.02 B |
| 04/02/2025 | $26.47 | $27.01 (2.04%) | $27.19 | $26.15 | 3.48 M | $16.64 B |
| 04/01/2025 | $26.42 | $26.74 (1.21%) | $26.77 | $26.04 | 3.16 M | $16.47 B |
| 03/31/2025 | $26.29 | $26.54 (0.95%) | $26.62 | $25.93 | 4.62 M | $16.35 B |
| 03/28/2025 | $27.24 | $26.43 (-2.97%) | $27.28 | $26.35 | 2.43 M | $16.28 B |
| 03/27/2025 | $27.54 | $27.35 (-0.69%) | $27.62 | $27.21 | 3.07 M | $16.85 B |
| 03/26/2025 | $27.64 | $27.53 (-0.4%) | $27.76 | $27.34 | 3.74 M | $16.96 B |
| 03/25/2025 | $27.62 | $27.66 (0.14%) | $28.00 | $27.57 | 3.28 M | $17.04 B |
| 03/24/2025 | $27.40 | $27.62 (0.8%) | $27.78 | $27.33 | 4.86 M | $17.01 B |
| 03/21/2025 | $27.41 | $27.18 (-0.84%) | $27.46 | $26.78 | 19.99 M | $16.74 B |
| 03/20/2025 | $27.61 | $27.56 (-0.18%) | $27.96 | $27.51 | 4.78 M | $16.98 B |
| 03/19/2025 | $27.77 | $27.90 (0.47%) | $28.07 | $27.76 | 2.97 M | $17.19 B |
| 03/18/2025 | $27.72 | $27.80 (0.29%) | $27.86 | $27.39 | 2.97 M | $17.12 B |
| 03/17/2025 | $27.18 | $27.85 (2.47%) | $28.08 | $27.15 | 3.19 M | $17.16 B |
| 03/14/2025 | $26.54 | $27.03 (1.85%) | $27.26 | $26.47 | 3.57 M | $16.65 B |
| 03/13/2025 | $26.57 | $26.33 (-0.9%) | $27.00 | $26.29 | 4.84 M | $16.22 B |
| 03/12/2025 | $27.40 | $26.70 (-2.55%) | $27.40 | $26.41 | 3.61 M | $16.45 B |
| 03/11/2025 | $27.53 | $27.05 (-1.74%) | $27.72 | $27.03 | 5.49 M | $16.66 B |
| 03/10/2025 | $28.04 | $27.69 (-1.25%) | $28.80 | $27.64 | 5.76 M | $17.06 B |
| 03/07/2025 | $27.22 | $28.21 (3.64%) | $28.28 | $27.16 | 4.92 M | $17.38 B |
| 03/06/2025 | $27.32 | $27.33 (0.04%) | $27.66 | $27.14 | 3.10 M | $16.84 B |
| 03/05/2025 | $27.08 | $27.55 (1.74%) | $27.75 | $27.02 | 4.15 M | $16.97 B |
| 03/04/2025 | $27.63 | $27.26 (-1.34%) | $27.73 | $26.97 | 3.57 M | $16.79 B |
| 03/03/2025 | $27.68 | $27.64 (-0.14%) | $28.24 | $27.42 | 3.85 M | $17.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
