5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-4.10%
6 MONTH PERFORMANCE
-18.10%
YEAR-TO-DATE PERFORMANCE
-8.83%
1 YEAR PERFORMANCE
-10.28%
Gen Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $25.20 | $24.79 (-1.63%) | $25.55 | $24.77 | 7.77 M | $15.30 B |
| 01/27/2026 | $25.58 | $25.21 (-1.45%) | $25.59 | $25.00 | 3.87 M | $15.55 B |
| 01/26/2026 | $25.51 | $25.63 (0.47%) | $25.71 | $25.43 | 4.60 M | $15.81 B |
| 01/23/2026 | $25.17 | $25.41 (0.95%) | $25.44 | $25.10 | 4.06 M | $15.68 B |
| 01/22/2026 | $25.27 | $25.22 (-0.2%) | $25.55 | $25.02 | 6.19 M | $15.56 B |
| 01/21/2026 | $25.21 | $25.20 (-0.04%) | $25.37 | $24.90 | 4.49 M | $15.55 B |
| 01/20/2026 | $25.75 | $25.14 (-2.37%) | $25.79 | $25.13 | 5.11 M | $15.51 B |
| 01/16/2026 | $26.41 | $26.10 (-1.17%) | $26.41 | $26.00 | 4.27 M | $16.10 B |
| 01/15/2026 | $26.31 | $26.38 (0.27%) | $26.48 | $26.10 | 3.59 M | $16.28 B |
| 01/14/2026 | $26.16 | $26.24 (0.31%) | $26.51 | $26.01 | 3.10 M | $16.19 B |
| 01/13/2026 | $26.77 | $26.28 (-1.83%) | $27.00 | $26.21 | 4.82 M | $16.21 B |
| 01/12/2026 | $26.85 | $26.77 (-0.3%) | $26.85 | $26.50 | 2.85 M | $16.52 B |
| 01/09/2026 | $26.49 | $26.96 (1.77%) | $27.11 | $26.35 | 3.84 M | $16.63 B |
| 01/08/2026 | $25.91 | $26.54 (2.43%) | $26.66 | $25.81 | 3.15 M | $16.38 B |
| 01/07/2026 | $26.22 | $26.11 (-0.42%) | $26.35 | $25.89 | 3.86 M | $16.11 B |
| 01/06/2026 | $26.03 | $26.21 (0.69%) | $26.40 | $25.89 | 3.83 M | $16.17 B |
| 01/05/2026 | $25.99 | $26.14 (0.58%) | $26.45 | $25.79 | 4.01 M | $16.13 B |
| 01/02/2026 | $27.23 | $26.07 (-4.26%) | $27.34 | $26.03 | 3.81 M | $16.09 B |
| 12/31/2025 | $27.36 | $27.19 (-0.62%) | $27.50 | $27.19 | 2.16 M | $16.78 B |
| 12/30/2025 | $27.53 | $27.46 (-0.25%) | $27.66 | $27.44 | 1.92 M | $16.94 B |
| 12/29/2025 | $27.73 | $27.58 (-0.54%) | $27.80 | $27.55 | 4.25 M | $17.02 B |
| 12/26/2025 | $27.56 | $27.77 (0.76%) | $27.80 | $27.49 | 2.96 M | $17.13 B |
| 12/24/2025 | $27.47 | $27.64 (0.62%) | $27.66 | $27.39 | 2.02 M | $17.05 B |
| 12/23/2025 | $27.65 | $27.45 (-0.72%) | $27.72 | $27.31 | 2.73 M | $16.94 B |
| 12/22/2025 | $27.50 | $27.72 (0.8%) | $28.05 | $27.41 | 3.37 M | $17.10 B |
| 12/19/2025 | $27.64 | $27.61 (-0.11%) | $27.76 | $27.40 | 21.98 M | $17.04 B |
| 12/18/2025 | $27.96 | $27.69 (-0.97%) | $28.13 | $27.50 | 5.97 M | $17.08 B |
| 12/17/2025 | $27.39 | $27.90 (1.86%) | $27.94 | $27.36 | 8.92 M | $17.21 B |
| 12/16/2025 | $27.51 | $27.38 (-0.47%) | $27.81 | $27.13 | 5.02 M | $16.89 B |
| 12/15/2025 | $27.79 | $27.49 (-1.08%) | $27.91 | $27.38 | 5.85 M | $16.96 B |
| 12/12/2025 | $27.79 | $27.67 (-0.43%) | $28.11 | $27.50 | 3.72 M | $17.07 B |
| 12/11/2025 | $27.52 | $27.78 (0.94%) | $27.88 | $27.46 | 3.91 M | $17.14 B |
| 12/10/2025 | $27.09 | $27.53 (1.62%) | $27.59 | $26.92 | 5.10 M | $16.99 B |
| 12/09/2025 | $26.75 | $27.14 (1.46%) | $27.24 | $26.71 | 2.77 M | $16.75 B |
| 12/08/2025 | $27.11 | $26.84 (-1%) | $27.15 | $26.78 | 3.61 M | $16.56 B |
| 12/05/2025 | $27.09 | $27.09 (0%) | $27.37 | $26.97 | 4.04 M | $16.71 B |
| 12/04/2025 | $27.20 | $27.06 (-0.51%) | $27.30 | $26.80 | 3.72 M | $16.70 B |
| 12/03/2025 | $26.16 | $27.19 (3.94%) | $27.22 | $26.16 | 3.50 M | $16.78 B |
| 12/02/2025 | $26.42 | $26.25 (-0.64%) | $26.42 | $26.06 | 3.44 M | $16.20 B |
| 12/01/2025 | $26.17 | $26.28 (0.42%) | $26.40 | $25.97 | 3.81 M | $16.21 B |
| 11/28/2025 | $26.34 | $26.37 (0.11%) | $26.53 | $26.24 | 1.84 M | $16.27 B |
| 11/26/2025 | $26.70 | $26.24 (-1.72%) | $26.70 | $26.19 | 2.93 M | $16.19 B |
| 11/25/2025 | $26.26 | $26.68 (1.6%) | $26.82 | $26.17 | 3.48 M | $16.46 B |
| 11/24/2025 | $26.50 | $26.15 (-1.32%) | $26.65 | $26.12 | 6.36 M | $16.13 B |
| 11/21/2025 | $26.13 | $26.54 (1.57%) | $26.90 | $26.11 | 6.14 M | $16.38 B |
| 11/20/2025 | $26.26 | $26.06 (-0.76%) | $26.39 | $25.88 | 6.01 M | $16.08 B |
| 11/19/2025 | $26.32 | $26.06 (-0.99%) | $26.35 | $25.70 | 5.90 M | $16.08 B |
| 11/18/2025 | $26.10 | $26.34 (0.92%) | $26.49 | $25.92 | 5.92 M | $16.25 B |
| 11/17/2025 | $26.70 | $26.14 (-2.1%) | $26.82 | $26.12 | 5.77 M | $16.13 B |
| 11/14/2025 | $26.66 | $26.70 (0.15%) | $26.83 | $26.47 | 5.08 M | $16.47 B |
| 11/13/2025 | $27.00 | $26.72 (-1.04%) | $27.18 | $26.69 | 6.69 M | $16.49 B |
| 11/12/2025 | $27.11 | $27.00 (-0.41%) | $27.29 | $26.84 | 6.53 M | $16.66 B |
| 11/11/2025 | $26.37 | $27.14 (2.92%) | $27.25 | $26.19 | 7.97 M | $16.75 B |
| 11/10/2025 | $25.84 | $26.35 (1.97%) | $26.60 | $25.74 | 6.77 M | $16.26 B |
| 11/07/2025 | $24.77 | $25.77 (4.04%) | $25.86 | $24.35 | 9.25 M | $15.90 B |
| 11/06/2025 | $25.86 | $25.45 (-1.59%) | $25.96 | $25.28 | 6.62 M | $15.70 B |
| 11/05/2025 | $25.94 | $25.84 (-0.39%) | $26.12 | $25.59 | 3.83 M | $15.94 B |
| 11/04/2025 | $26.22 | $25.87 (-1.33%) | $26.25 | $25.81 | 3.65 M | $15.96 B |
| 11/03/2025 | $26.38 | $26.28 (-0.38%) | $26.46 | $25.97 | 3.49 M | $16.21 B |
| 10/31/2025 | $25.97 | $26.36 (1.5%) | $26.44 | $25.79 | 4.08 M | $16.26 B |
| 10/30/2025 | $25.86 | $26.09 (0.89%) | $26.29 | $25.79 | 6.02 M | $16.10 B |
| 10/29/2025 | $26.49 | $25.85 (-2.42%) | $26.53 | $25.78 | 3.79 M | $15.95 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.
