5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+20.77%
Genworth Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.00 | $8.84 (-1.83%) | $9.06 | $8.80 | 1.45 M | $3.60 B |
| 02/17/2026 | $8.94 | $9.00 (0.67%) | $9.08 | $8.91 | 2.76 M | $3.67 B |
| 02/13/2026 | $8.95 | $8.92 (-0.34%) | $9.01 | $8.84 | 3.03 M | $3.64 B |
| 02/12/2026 | $9.14 | $9.00 (-1.53%) | $9.17 | $8.86 | 3.15 M | $3.67 B |
| 02/11/2026 | $8.94 | $9.06 (1.34%) | $9.10 | $8.89 | 2.39 M | $3.70 B |
| 02/10/2026 | $8.93 | $8.94 (0.11%) | $9.01 | $8.81 | 2.56 M | $3.65 B |
| 02/09/2026 | $9.02 | $8.88 (-1.55%) | $9.07 | $8.84 | 3.66 M | $3.62 B |
| 02/06/2026 | $8.99 | $9.03 (0.44%) | $9.09 | $8.97 | 3.24 M | $3.68 B |
| 02/05/2026 | $8.96 | $8.95 (-0.11%) | $9.06 | $8.88 | 4.98 M | $3.65 B |
| 02/04/2026 | $8.51 | $8.91 (4.7%) | $8.99 | $8.49 | 5.72 M | $3.64 B |
| 02/03/2026 | $8.44 | $8.50 (0.71%) | $8.59 | $8.33 | 3.81 M | $3.47 B |
| 02/02/2026 | $8.39 | $8.47 (0.95%) | $8.53 | $8.33 | 3.85 M | $3.46 B |
| 01/30/2026 | $8.34 | $8.34 (0%) | $8.40 | $8.22 | 3.55 M | $3.40 B |
| 01/29/2026 | $8.23 | $8.40 (2.07%) | $8.41 | $8.20 | 5.30 M | $3.43 B |
| 01/28/2026 | $8.22 | $8.17 (-0.61%) | $8.25 | $8.14 | 3.05 M | $3.33 B |
| 01/27/2026 | $8.33 | $8.24 (-1.08%) | $8.34 | $8.20 | 4.05 M | $3.36 B |
| 01/26/2026 | $8.17 | $8.33 (1.96%) | $8.34 | $8.14 | 3.85 M | $3.40 B |
| 01/23/2026 | $8.19 | $8.14 (-0.61%) | $8.23 | $8.02 | 3.12 M | $3.32 B |
| 01/22/2026 | $8.25 | $8.27 (0.24%) | $8.32 | $8.20 | 2.65 M | $3.37 B |
| 01/21/2026 | $8.17 | $8.23 (0.73%) | $8.36 | $8.17 | 3.68 M | $3.36 B |
| 01/20/2026 | $8.28 | $8.19 (-1.09%) | $8.38 | $8.16 | 3.21 M | $3.34 B |
| 01/16/2026 | $8.25 | $8.38 (1.58%) | $8.38 | $8.24 | 5.16 M | $3.42 B |
| 01/15/2026 | $8.42 | $8.30 (-1.43%) | $8.57 | $8.30 | 3.93 M | $3.39 B |
| 01/14/2026 | $8.50 | $8.41 (-1.06%) | $8.60 | $8.41 | 3.66 M | $3.43 B |
| 01/13/2026 | $8.84 | $8.49 (-3.96%) | $8.88 | $8.44 | 3.47 M | $3.46 B |
| 01/12/2026 | $8.92 | $8.80 (-1.35%) | $9.01 | $8.79 | 4.95 M | $3.59 B |
| 01/09/2026 | $9.00 | $9.00 (0%) | $9.12 | $8.95 | 5.57 M | $3.67 B |
| 01/08/2026 | $8.91 | $9.03 (1.35%) | $9.09 | $8.82 | 6.37 M | $3.68 B |
| 01/07/2026 | $8.82 | $8.92 (1.13%) | $8.94 | $8.78 | 4.43 M | $3.64 B |
| 01/06/2026 | $8.98 | $8.90 (-0.89%) | $9.02 | $8.82 | 4.18 M | $3.63 B |
| 01/05/2026 | $8.88 | $9.05 (1.91%) | $9.19 | $8.88 | 4.22 M | $3.69 B |
| 01/02/2026 | $9.02 | $8.97 (-0.55%) | $9.05 | $8.86 | 3.57 M | $3.66 B |
| 12/31/2025 | $9.13 | $9.03 (-1.1%) | $9.13 | $9.02 | 2.36 M | $3.68 B |
| 12/30/2025 | $9.05 | $9.10 (0.55%) | $9.12 | $9.05 | 1.45 M | $3.71 B |
| 12/29/2025 | $9.13 | $9.07 (-0.66%) | $9.16 | $9.05 | 2.15 M | $3.70 B |
| 12/26/2025 | $9.14 | $9.14 (0%) | $9.17 | $9.07 | 2.33 M | $3.73 B |
| 12/24/2025 | $9.14 | $9.17 (0.33%) | $9.20 | $9.09 | 1.47 M | $3.74 B |
| 12/23/2025 | $9.25 | $9.13 (-1.3%) | $9.28 | $9.11 | 2.40 M | $3.73 B |
| 12/22/2025 | $9.13 | $9.24 (1.2%) | $9.25 | $9.10 | 3.49 M | $3.77 B |
| 12/19/2025 | $9.16 | $9.17 (0.11%) | $9.21 | $9.07 | 8.24 M | $3.74 B |
| 12/18/2025 | $9.06 | $9.16 (1.1%) | $9.23 | $9.01 | 4.89 M | $3.74 B |
| 12/17/2025 | $8.99 | $9.04 (0.56%) | $9.10 | $8.95 | 4.32 M | $3.69 B |
| 12/16/2025 | $8.97 | $8.97 (0%) | $9.08 | $8.91 | 4.06 M | $3.66 B |
| 12/15/2025 | $8.94 | $8.99 (0.56%) | $9.02 | $8.87 | 4.38 M | $3.67 B |
| 12/12/2025 | $9.03 | $8.86 (-1.88%) | $9.05 | $8.79 | 3.60 M | $3.61 B |
| 12/11/2025 | $8.86 | $8.95 (1.02%) | $9.06 | $8.86 | 7.24 M | $3.65 B |
| 12/10/2025 | $8.79 | $8.85 (0.68%) | $8.92 | $8.78 | 4.25 M | $3.61 B |
| 12/09/2025 | $8.73 | $8.79 (0.69%) | $8.88 | $8.62 | 3.16 M | $3.59 B |
| 12/08/2025 | $8.63 | $8.69 (0.7%) | $8.72 | $8.57 | 4.36 M | $3.55 B |
| 12/05/2025 | $8.63 | $8.66 (0.35%) | $8.70 | $8.61 | 2.94 M | $3.53 B |
| 12/04/2025 | $8.70 | $8.68 (-0.23%) | $8.75 | $8.62 | 3.11 M | $3.54 B |
| 12/03/2025 | $8.60 | $8.68 (0.93%) | $8.70 | $8.56 | 2.83 M | $3.54 B |
| 12/02/2025 | $8.64 | $8.60 (-0.46%) | $8.67 | $8.54 | 3.32 M | $3.51 B |
| 12/01/2025 | $8.64 | $8.62 (-0.23%) | $8.70 | $8.60 | 2.99 M | $3.52 B |
| 11/28/2025 | $8.70 | $8.68 (-0.23%) | $8.79 | $8.65 | 1.83 M | $3.54 B |
| 11/26/2025 | $8.74 | $8.71 (-0.34%) | $8.85 | $8.71 | 5.76 M | $3.55 B |
| 11/25/2025 | $8.60 | $8.77 (1.98%) | $8.86 | $8.57 | 4.67 M | $3.58 B |
| 11/24/2025 | $8.59 | $8.59 (0%) | $8.66 | $8.49 | 5.06 M | $3.50 B |
| 11/21/2025 | $8.51 | $8.59 (0.94%) | $8.65 | $8.43 | 5.27 M | $3.50 B |
| 11/20/2025 | $8.52 | $8.43 (-1.06%) | $8.66 | $8.40 | 6.01 M | $3.44 B |
| 11/19/2025 | $8.41 | $8.45 (0.48%) | $8.49 | $8.37 | 3.23 M | $3.45 B |
| 11/18/2025 | $8.19 | $8.41 (2.69%) | $8.49 | $8.08 | 4.25 M | $3.43 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.
