Gen Digital Inc.GENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $26.32 | $26.35 | $25.70 | $26.06 | 5.90M |
| 11/18/2025 | $26.10 | $26.49 | $25.92 | $26.34 | 5.92M |
| 11/17/2025 | $26.70 | $26.82 | $26.12 | $26.14 | 5.77M |
| 11/14/2025 | $26.66 | $26.83 | $26.47 | $26.70 | 5.08M |
| 11/13/2025 | $27.00 | $27.18 | $26.69 | $26.72 | 6.69M |
| 11/12/2025 | $27.11 | $27.29 | $26.84 | $27.00 | 6.53M |
| 11/11/2025 | $26.37 | $27.25 | $26.19 | $27.14 | 7.97M |
| 11/10/2025 | $25.84 | $26.60 | $25.74 | $26.35 | 6.77M |
| 11/7/2025 | $24.77 | $25.86 | $24.35 | $25.77 | 9.25M |
| 11/6/2025 | $25.86 | $25.96 | $25.28 | $25.45 | 6.62M |
| 11/5/2025 | $25.94 | $26.12 | $25.59 | $25.84 | 3.83M |
| 11/4/2025 | $26.22 | $26.25 | $25.81 | $25.87 | 3.65M |
| 11/3/2025 | $26.38 | $26.46 | $25.97 | $26.28 | 3.49M |
| 10/31/2025 | $25.97 | $26.44 | $25.79 | $26.36 | 4.08M |
| 10/30/2025 | $25.86 | $26.29 | $25.79 | $26.09 | 6.02M |
| 10/29/2025 | $26.49 | $26.53 | $25.78 | $25.85 | 3.79M |
| 10/28/2025 | $26.88 | $26.93 | $26.66 | $26.71 | 3.75M |
| 10/27/2025 | $26.96 | $27.37 | $26.58 | $26.84 | 4.66M |
| 10/24/2025 | $27.35 | $27.54 | $27.20 | $27.22 | 2.17M |
| 10/23/2025 | $27.29 | $27.32 | $26.97 | $27.19 | 3.07M |
| 10/22/2025 | $27.30 | $27.34 | $27.04 | $27.21 | 2.50M |
| 10/21/2025 | $26.61 | $27.43 | $26.56 | $27.36 | 3.34M |
| 10/20/2025 | $26.61 | $26.89 | $26.54 | $26.70 | 2.75M |
| 10/17/2025 | $26.40 | $26.62 | $26.32 | $26.52 | 3.14M |
| 10/16/2025 | $27.14 | $27.23 | $26.36 | $26.47 | 3.27M |
| 10/15/2025 | $26.96 | $27.18 | $26.86 | $27.04 | 3.15M |