-
5 DAY PERFORMANCE
+4.56% -
1 MONTH PERFORMANCE
+8.32% -
3 MONTH PERFORMANCE
+21.85% -
6 MONTH PERFORMANCE
+48.10% -
YEAR-TO-DATE PERFORMANCE
+29.54% -
1 YEAR PERFORMANCE
+56.15%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $29.21 | $29.55 (1.16%) | $29.59 | $29.02 | 4.43 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 |
| 10/08/2024 | $27.30 | $27.41 (0.4%) | $27.51 | $27.25 | 1.54 M | $17.02 B |
| 10/07/2024 | $27.46 | $27.29 (-0.62%) | $27.59 | $27.20 | 2.06 M | $16.95 B |
| 10/04/2024 | $27.29 | $27.49 (0.73%) | $27.49 | $26.98 | 1.80 M | $17.07 B |
| 10/03/2024 | $26.95 | $26.97 (0.07%) | $26.98 | $26.75 | 3.13 M | $16.75 B |
| 10/02/2024 | $27.04 | $27.00 (-0.15%) | $27.25 | $26.96 | 1.75 M | $16.77 B |
| 10/01/2024 | $27.50 | $27.19 (-1.13%) | $27.50 | $26.98 | 2.40 M | $16.88 B |
| 09/30/2024 | $27.47 | $27.43 (-0.15%) | $27.53 | $27.24 | 2.73 M | $17.03 B |
| 09/27/2024 | $27.19 | $27.47 (1.03%) | $27.51 | $27.19 | 3.62 M | $17.06 B |
| 09/26/2024 | $26.88 | $27.17 (1.08%) | $27.21 | $26.71 | 2.20 M | $16.87 B |
| 09/25/2024 | $27.16 | $26.74 (-1.55%) | $27.24 | $26.69 | 2.27 M | $16.61 B |
| 09/24/2024 | $26.85 | $27.20 (1.3%) | $27.20 | $26.78 | 2.64 M | $16.89 B |
| 09/23/2024 | $26.67 | $26.81 (0.52%) | $26.88 | $26.38 | 2.49 M | $16.65 B |
| 09/20/2024 | $26.62 | $26.48 (-0.53%) | $26.65 | $26.13 | 13.94 M | $16.44 B |
| 09/19/2024 | $26.91 | $26.87 (-0.15%) | $27.13 | $26.66 | 3.55 M | $16.69 B |
| 09/18/2024 | $26.27 | $26.58 (1.18%) | $26.85 | $26.27 | 2.48 M | $16.51 B |
| 09/17/2024 | $26.63 | $26.46 (-0.64%) | $26.74 | $26.44 | 2.67 M | $16.43 B |
| 09/16/2024 | $26.52 | $26.62 (0.38%) | $26.84 | $26.51 | 2.49 M | $16.53 B |
| 09/13/2024 | $26.42 | $26.49 (0.26%) | $26.50 | $26.27 | 3.14 M | $16.45 B |
| 09/12/2024 | $26.00 | $26.25 (0.96%) | $26.26 | $25.79 | 3.40 M | $16.30 B |
| 09/11/2024 | $25.68 | $26.02 (1.32%) | $26.04 | $25.27 | 3.67 M | $16.16 B |
| 09/10/2024 | $25.83 | $25.90 (0.27%) | $25.97 | $25.57 | 2.61 M | $16.08 B |
| 09/09/2024 | $25.64 | $25.72 (0.31%) | $26.00 | $25.49 | 3.52 M | $15.97 B |
| 09/06/2024 | $25.89 | $25.38 (-1.97%) | $26.17 | $25.33 | 2.86 M | $15.76 B |
| 09/05/2024 | $26.12 | $25.94 (-0.69%) | $26.36 | $25.83 | 2.38 M | $16.11 B |
| 09/04/2024 | $26.03 | $26.15 (0.46%) | $26.32 | $25.94 | 2.24 M | $16.24 B |
| 09/03/2024 | $26.29 | $26.08 (-0.8%) | $26.72 | $26.02 | 3.67 M | $16.20 B |
| 08/30/2024 | $26.53 | $26.46 (-0.26%) | $26.64 | $26.28 | 5.70 M | $16.43 B |
| 08/29/2024 | $26.41 | $26.42 (0.04%) | $26.76 | $26.24 | 2.30 M | $16.41 B |
| 08/28/2024 | $26.33 | $26.22 (-0.42%) | $26.43 | $26.05 | 2.72 M | $16.28 B |
| 08/27/2024 | $25.96 | $26.35 (1.5%) | $26.37 | $25.92 | 2.29 M | $16.36 B |
| 08/26/2024 | $25.81 | $26.14 (1.28%) | $26.40 | $25.72 | 3.39 M | $16.23 B |
| 08/23/2024 | $25.43 | $25.72 (1.14%) | $25.74 | $25.27 | 2.05 M | $15.97 B |
| 08/22/2024 | $25.73 | $25.29 (-1.71%) | $25.80 | $25.21 | 2.28 M | $15.71 B |
| 08/21/2024 | $25.35 | $25.75 (1.58%) | $25.77 | $25.04 | 2.56 M | $15.99 B |
| 08/20/2024 | $25.46 | $25.31 (-0.59%) | $25.56 | $25.19 | 2.04 M | $15.72 B |
| 08/19/2024 | $25.22 | $25.48 (1.03%) | $25.70 | $25.19 | 2.90 M | $15.82 B |
| 08/16/2024 | $24.87 | $25.27 (1.61%) | $25.29 | $24.77 | 2.71 M | $15.69 B |
| 08/15/2024 | $25.22 | $24.88 (-1.35%) | $25.26 | $24.73 | 2.45 M | $15.45 B |
| 08/14/2024 | $24.84 | $24.94 (0.4%) | $25.02 | $24.73 | 2.04 M | $15.49 B |
| 08/13/2024 | $24.78 | $24.88 (0.4%) | $24.91 | $24.47 | 2.69 M | $15.45 B |
| 08/12/2024 | $24.94 | $24.62 (-1.28%) | $25.10 | $24.45 | 1.98 M | $15.29 B |
| 08/09/2024 | $24.76 | $24.90 (0.57%) | $25.09 | $24.61 | 2.11 M | $15.46 B |
| 08/08/2024 | $24.50 | $24.74 (0.98%) | $24.77 | $24.41 | 3.84 M | $15.36 B |
| 08/07/2024 | $24.72 | $24.26 (-1.86%) | $25.03 | $24.20 | 3.17 M | $15.07 B |