Gen Digital Inc.GENNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $23.62 | $23.87 | $22.64 | $22.81 | 7.04M |
| 2/13/2026 | $23.48 | $23.97 | $23.44 | $23.72 | 7.12M |
| 2/12/2026 | $24.70 | $24.72 | $23.35 | $23.55 | 7.24M |
| 2/11/2026 | $25.13 | $25.28 | $24.53 | $24.67 | 8.12M |
| 2/10/2026 | $24.72 | $25.21 | $24.56 | $25.17 | 8.03M |
| 2/9/2026 | $24.15 | $24.87 | $24.00 | $24.60 | 10.44M |
| 2/6/2026 | $23.71 | $25.00 | $23.59 | $24.25 | 12.63M |
| 2/5/2026 | $23.10 | $23.44 | $22.27 | $22.43 | 10.32M |
| 2/4/2026 | $22.22 | $23.23 | $22.14 | $22.93 | 10.31M |
| 2/3/2026 | $23.49 | $23.56 | $22.33 | $22.45 | 10.30M |
| 2/2/2026 | $24.06 | $24.09 | $23.59 | $23.79 | 5.86M |
| 1/30/2026 | $23.84 | $24.18 | $23.75 | $23.99 | 7.31M |
| 1/29/2026 | $24.62 | $24.79 | $23.60 | $23.90 | 12.70M |
| 1/28/2026 | $25.20 | $25.55 | $24.77 | $24.79 | 7.77M |
| 1/27/2026 | $25.58 | $25.59 | $25.00 | $25.21 | 3.87M |
| 1/26/2026 | $25.51 | $25.71 | $25.43 | $25.63 | 4.60M |
| 1/23/2026 | $25.17 | $25.44 | $25.10 | $25.41 | 4.06M |
| 1/22/2026 | $25.27 | $25.55 | $25.02 | $25.22 | 6.19M |
| 1/21/2026 | $25.21 | $25.37 | $24.90 | $25.20 | 4.49M |
| 1/20/2026 | $25.75 | $25.79 | $25.13 | $25.14 | 5.11M |
| 1/16/2026 | $26.41 | $26.41 | $26.00 | $26.10 | 4.27M |
| 1/15/2026 | $26.31 | $26.48 | $26.10 | $26.38 | 3.59M |
| 1/14/2026 | $26.16 | $26.51 | $26.01 | $26.24 | 3.10M |
| 1/13/2026 | $26.77 | $27.00 | $26.21 | $26.28 | 4.82M |
| 1/12/2026 | $26.85 | $26.85 | $26.50 | $26.77 | 2.85M |
| 1/9/2026 | $26.49 | $27.11 | $26.35 | $26.96 | 3.84M |
| 1/8/2026 | $25.91 | $26.66 | $25.81 | $26.54 | 3.15M |
| 1/7/2026 | $26.22 | $26.35 | $25.89 | $26.11 | 3.86M |
| 1/6/2026 | $26.03 | $26.40 | $25.89 | $26.21 | 3.83M |
| 1/5/2026 | $25.99 | $26.45 | $25.79 | $26.14 | 4.01M |
| 1/2/2026 | $27.23 | $27.34 | $26.03 | $26.07 | 3.81M |
| 12/31/2025 | $27.36 | $27.50 | $27.19 | $27.19 | 2.16M |
| 12/30/2025 | $27.53 | $27.66 | $27.44 | $27.46 | 1.92M |
| 12/29/2025 | $27.73 | $27.80 | $27.55 | $27.58 | 4.25M |
| 12/26/2025 | $27.56 | $27.80 | $27.49 | $27.77 | 2.96M |
| 12/24/2025 | $27.47 | $27.66 | $27.39 | $27.64 | 2.02M |
| 12/23/2025 | $27.65 | $27.72 | $27.31 | $27.45 | 2.73M |
| 12/22/2025 | $27.50 | $28.05 | $27.41 | $27.72 | 3.37M |
| 12/19/2025 | $27.64 | $27.76 | $27.40 | $27.61 | 21.98M |
| 12/18/2025 | $27.96 | $28.13 | $27.50 | $27.69 | 5.97M |
| 12/17/2025 | $27.39 | $27.94 | $27.36 | $27.90 | 8.92M |
| 12/16/2025 | $27.51 | $27.81 | $27.13 | $27.38 | 5.02M |
| 12/15/2025 | $27.79 | $27.91 | $27.38 | $27.49 | 5.85M |
| 12/12/2025 | $27.79 | $28.11 | $27.50 | $27.67 | 3.72M |
| 12/11/2025 | $27.52 | $27.88 | $27.46 | $27.78 | 3.91M |
| 12/10/2025 | $27.09 | $27.59 | $26.92 | $27.53 | 5.10M |
| 12/9/2025 | $26.75 | $27.24 | $26.71 | $27.14 | 2.77M |
| 12/8/2025 | $27.11 | $27.15 | $26.78 | $26.84 | 3.61M |
| 12/5/2025 | $27.09 | $27.37 | $26.97 | $27.09 | 4.04M |
| 12/4/2025 | $27.20 | $27.30 | $26.80 | $27.06 | 3.72M |
| 12/3/2025 | $26.16 | $27.22 | $26.16 | $27.19 | 3.50M |
| 12/2/2025 | $26.42 | $26.42 | $26.06 | $26.25 | 3.44M |
| 12/1/2025 | $26.17 | $26.40 | $25.97 | $26.28 | 3.81M |
| 11/28/2025 | $26.34 | $26.53 | $26.24 | $26.37 | 1.84M |
| 11/26/2025 | $26.70 | $26.70 | $26.19 | $26.24 | 2.93M |
| 11/25/2025 | $26.26 | $26.82 | $26.17 | $26.68 | 3.48M |
| 11/24/2025 | $26.50 | $26.65 | $26.12 | $26.15 | 6.36M |
| 11/21/2025 | $26.13 | $26.90 | $26.11 | $26.54 | 6.14M |
| 11/20/2025 | $26.26 | $26.39 | $25.88 | $26.06 | 6.01M |