Dark

GEN
Gen Digital Inc. Common Stock
stock NASDAQ

Market Open

Dec 16, 2025 9:57:51 AM EST

27.65USD+0.527%(+0.15)208,282

27.66Bid 27.69Ask 0.03Spread

Pre-market

Dec 16, 2025 8:46:30 AM EST

27.50USD0.000%(0.00)100

After-hours

Dec 15, 2025 4:06:30 PM EST

27.56USD+0.236%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	27.6200	27.7900	27.5300	27.6500	+0.545%	208,282	0.000%
2025-12-15	27.8500	27.8600	27.3800	27.5000	-0.650%	5,836,888	+0.545%
2025-12-12	27.7700	28.1000	27.5000	27.6800	-0.360%	3,714,724	-0.108%
2025-12-11	27.5200	27.8700	27.4700	27.7800	+0.908%	3,911,907	-0.468%
2025-12-10	27.1100	27.5800	26.9200	27.5300	+1.400%	5,082,455	+0.436%
2025-12-09	26.7500	27.2400	26.7300	27.1500	+1.155%	2,762,520	+1.842%
2025-12-08	27.1500	27.1500	26.7800	26.8400	-0.923%	3,600,903	+3.018%
2025-12-05	27.0800	27.3600	26.9700	27.0900	+0.037%	4,035,806	+2.067%
2025-12-04	27.2400	27.2400	26.8200	27.0800	-0.478%	2,321,661	+2.105%
2025-12-03	26.2400	27.2200	26.2400	27.2100	+3.657%	3,488,664	+1.617%
2025-12-02	26.2800	26.3500	26.0700	26.2500	-0.114%	3,435,603	+5.333%
2025-12-01	26.1500	26.4000	25.9800	26.2800	-0.303%	3,802,569	+5.213%
2025-11-28	26.4100	26.5200	26.2500	26.3600	+0.457%	1,836,534	+4.894%
2025-11-26	26.6400	26.6800	26.2000	26.2400	-1.686%	2,928,687	+5.373%
2025-11-25	26.2500	26.8200	26.2000	26.6900	+2.104%	3,466,300	+3.597%
2025-11-24	26.5900	26.6500	26.1200	26.1400	-1.544%	6,269,867	+5.777%
2025-11-21	26.1900	26.8900	26.1400	26.5500	+1.880%	6,129,621	+4.143%
2025-11-20	26.3400	26.3800	25.8800	26.0600	-0.038%	5,990,563	+6.101%
2025-11-19	26.2500	26.3100	25.7200	26.0700	-1.025%	5,897,788	+6.061%
2025-11-18	25.9800	26.4900	25.9300	26.3400	+0.688%	5,907,114	+4.973%
2025-11-17	26.6700	26.8000	26.1200	26.1600	-2.059%	5,760,725	+5.696%
2025-11-14	26.6000	26.8200	26.4900	26.7100	-0.075%	5,079,497	+3.519%
2025-11-13	26.8900	27.1700	26.6900	26.7300	-1.037%	5,208,051	+3.442%
2025-11-12	27.1100	27.2800	26.8300	27.0100	-0.516%	6,523,837	+2.369%
2025-11-11	26.4500	27.2500	26.1900	27.1500	+3.075%	7,957,796	+1.842%
2025-11-10	25.9200	26.5900	25.7500	26.3400	+2.291%	6,770,203	+4.973%
2025-11-07	24.6800	25.8600	24.3500	25.7500	+1.060%	9,248,315	+7.379%
2025-11-06	25.8600	25.9100	25.2800	25.4800	-1.355%	6,594,327	+8.516%
2025-11-05	25.9400	26.1200	25.5900	25.8300	-0.155%	3,829,940	+7.046%
2025-11-04	26.1100	26.2400	25.8200	25.8700	-1.598%	3,648,852	+6.881%
2025-11-03	26.3600	26.4300	25.9800	26.2900	-0.303%	3,472,018	+5.173%
2025-10-31	25.8500	26.4300	25.8300	26.3700	+0.996%	4,077,076	+4.854%
2025-10-30	25.9200	26.2800	25.8200	26.1100	+0.967%	6,015,350	+5.898%
2025-10-29	26.4800	26.5000	25.7900	25.8600	-3.110%	3,786,467	+6.922%
2025-10-28	26.8400	26.9100	26.6700	26.6900	-0.596%	3,743,935	+3.597%
2025-10-27	27.3600	27.3600	26.5800	26.8500	-1.396%	4,657,066	+2.980%
2025-10-24	27.2500	27.5400	27.2000	27.2300	+0.147%	2,166,212	+1.542%
2025-10-23	27.2700	27.3200	26.9800	27.1900	-0.074%	3,071,733	+1.692%
2025-10-22	27.1800	27.3300	27.0500	27.2100	-0.548%	2,492,802	+1.617%
2025-10-21	26.5800	27.4300	26.5700	27.3600	+2.510%	3,335,009	+1.060%
2025-10-20	26.6500	26.8900	26.6000	26.6900	+0.641%	2,743,393	+3.597%
2025-10-17	26.5300	26.6100	26.3200	26.5200	+0.189%	3,105,090	+4.261%
2025-10-16	27.2000	27.2000	26.3600	26.4700	-2.144%	3,269,774	+4.458%
2025-10-15	26.9100	27.1700	26.8900	27.0500	+0.858%	3,152,195	+2.218%
2025-10-14	26.4800	27.0000	26.4300	26.8200	+0.449%	3,054,578	+3.095%
2025-10-13	26.7200	26.8400	26.7000	26.7000	+0.641%	2,671,639	+3.558%
2025-10-10	27.1300	27.2700	26.4200	26.5300	-1.886%	3,885,163	+4.222%
2025-10-09	27.2500	27.2500	26.9200	27.0400	-0.734%	3,004,039	+2.256%
2025-10-08	27.3200	27.5600	27.2000	27.2400	-0.183%	2,323,406	+1.505%
2025-10-07	27.8200	27.8300	27.1600	27.2900	-1.587%	3,234,846	+1.319%
2025-10-06	27.8300	27.9200	27.6600	27.7300	-0.252%	3,052,863	-0.288%
2025-10-03	28.0200	28.0200	27.6800	27.8000	-1.032%	3,116,787	-0.540%
2025-10-02	28.0800	28.2300	27.8200	28.0900	-0.071%	2,374,111	-1.566%
2025-10-01	28.3300	28.4600	27.9400	28.1100	-0.951%	2,905,343	-1.636%
2025-09-30	28.8300	28.8300	27.8000	28.3800	-1.458%	5,519,817	-2.572%
2025-09-29	28.9500	28.9500	28.7100	28.8000	0.000%	2,408,798	-3.993%
2025-09-26	28.5300	28.8300	28.4600	28.8000	+1.053%	2,538,872	-3.993%
2025-09-25	28.8300	28.8400	28.4200	28.5000	-2.028%	3,244,520	-2.982%
2025-09-24	28.9100	29.2200	28.8600	29.0900	+0.449%	4,059,434	-4.950%
2025-09-23	28.9000	29.0100	28.7600	28.9600	+0.416%	2,234,512	-4.523%
2025-09-22	28.7500	28.9000	28.5700	28.8400	-0.517%	2,914,841	-4.126%
2025-09-19	29.0000	29.1950	28.7600	28.9900	+0.485%	9,550,889	-4.622%
2025-09-18	28.6400	28.9500	28.6400	28.8500	+0.663%	3,345,402	-4.159%
2025-09-17	28.7500	28.9800	28.5500	28.6600	+0.245%	3,017,009	-3.524%
2025-09-16	28.8100	28.8500	28.4900	28.5900	-0.626%	3,205,999	-3.288%
2025-09-15	29.0600	29.1300	28.6900	28.7700	-1.202%	3,164,202	-3.893%
2025-09-12	29.6400	29.6400	29.1200	29.1200	-1.821%	2,865,505	-5.048%
2025-09-11	29.4200	29.7200	29.2200	29.6600	+1.436%	3,264,787	-6.777%
2025-09-10	29.6200	29.8600	29.2300	29.2400	-0.780%	3,868,185	-5.438%
2025-09-09	29.9300	30.2300	29.4100	29.4700	-1.471%	3,003,786	-6.176%
2025-09-08	29.5800	29.9300	29.4100	29.9100	+1.390%	2,608,056	-7.556%
2025-09-05	29.6700	29.8300	29.2700	29.5000	-0.135%	2,496,566	-6.271%
2025-09-04	29.6000	29.6000	29.3000	29.5400	-0.472%	2,871,811	-6.398%
2025-09-03	29.2800	29.6800	29.1800	29.6800	+0.644%	4,382,398	-6.840%
2025-09-02	29.7800	29.8700	29.1800	29.4900	-2.319%	4,105,447	-6.239%
2025-08-29	30.1800	30.2500	30.0100	30.1900	-0.066%	4,825,008	-8.413%
2025-08-28	30.7400	30.7600	30.1900	30.2100	-1.692%	3,936,716	-8.474%
2025-08-27	30.8200	30.8600	30.6100	30.7300	-0.098%	3,857,990	-10.023%
2025-08-26	30.9600	31.1200	30.7200	30.7600	-1.125%	5,738,160	-10.111%
2025-08-25	31.4900	31.4900	31.1100	31.1100	-1.426%	3,354,524	-11.122%
2025-08-22	31.2400	31.8800	31.2400	31.5600	+1.219%	3,607,318	-12.389%
2025-08-21	31.2700	31.3900	31.1600	31.1800	-0.795%	3,183,948	-11.321%
2025-08-20	31.4400	31.5700	31.2600	31.4300	-0.222%	3,220,980	-12.027%
2025-08-19	31.4000	31.6300	31.2500	31.5000	+0.414%	4,263,800	-12.222%
2025-08-18	31.4200	31.4600	31.1800	31.3700	-0.349%	2,435,428	-11.858%
2025-08-15	31.4400	31.6200	31.2800	31.4800	-0.032%	3,273,808	-12.166%
2025-08-14	31.9900	32.0300	31.4900	31.4900	-2.053%	3,556,607	-12.194%
2025-08-13	31.9800	32.2200	31.8500	32.1500	+0.942%	5,408,129	-13.997%
2025-08-12	30.6700	31.8800	30.6700	31.8500	+3.476%	5,031,525	-13.187%
2025-08-11	30.5200	31.2300	30.3500	30.7800	+1.084%	5,056,854	-10.169%
2025-08-08	29.7600	31.5600	29.3300	30.4500	+7.673%	10,079,974	-9.195%
2025-08-07	28.8700	28.8700	27.7400	28.2800	-1.429%	6,478,664	-2.228%
2025-08-06	28.9400	28.9400	28.4800	28.6900	+0.385%	3,740,188	-3.625%
2025-08-05	29.1500	29.1700	28.5400	28.5800	-1.380%	3,612,200	-3.254%
2025-08-04	28.9000	29.2400	28.9000	28.9800	+0.730%	3,196,047	-4.589%
2025-08-01	29.3400	29.3400	28.6800	28.7700	-2.475%	3,609,635	-3.893%
2025-07-31	29.8200	29.8500	29.3900	29.5000	-1.139%	3,112,583	-6.271%
2025-07-30	30.2700	30.2800	29.7000	29.8400	-1.453%	2,710,475	-7.339%
2025-07-29	30.6700	30.7000	30.1200	30.2800	-0.770%	2,599,214	-8.686%
2025-07-28	30.5800	30.6000	30.3800	30.5150	-0.310%	2,212,570	-9.389%
2025-07-25	30.4900	30.7300	30.4000	30.6100	+0.295%	1,917,739	-9.670%
2025-07-24	30.5700	30.7000	30.4600	30.5200	-0.554%	2,630,987	-9.404%
2025-07-23	30.5800	30.8200	30.3800	30.6900	+0.557%	1,540,055	-9.906%
2025-07-22	30.4800	30.6000	30.2700	30.5200	+0.726%	2,915,113	-9.404%
2025-07-21	30.3000	30.5500	30.1500	30.3000	+0.099%	2,815,913	-8.746%
2025-07-18	30.3200	30.3500	30.0700	30.2700	+0.398%	3,741,847	-8.655%
2025-07-17	30.1000	30.1900	29.7300	30.1500	+0.433%	3,766,978	-8.292%
2025-07-16	30.0500	30.0600	29.6500	30.0200	+0.401%	2,606,571	-7.895%
2025-07-15	29.8000	30.1400	29.8000	29.9000	+0.336%	4,047,784	-7.525%
2025-07-14	29.1800	29.8600	29.1800	29.8000	+3.869%	3,817,008	-7.215%
2025-07-11	29.5600	29.5600	28.6600	28.6900	-3.336%	2,745,181	-3.625%
2025-07-10	29.9400	30.0200	29.6200	29.6800	-1.592%	2,497,767	-6.840%
2025-07-09	29.8700	30.1800	29.7200	30.1600	+0.735%	2,991,119	-8.322%
2025-07-08	30.0600	30.0800	29.7900	29.9400	-0.565%	3,005,071	-7.649%
2025-07-07	30.3800	30.5900	30.0600	30.1100	-1.279%	4,994,864	-8.170%
2025-07-03	30.0000	30.7200	30.0000	30.5000	+2.315%	2,909,786	-9.344%
2025-07-02	29.6000	29.8200	29.4000	29.8100	0.000%	2,539,506	-7.246%
2025-07-01	29.4700	29.9000	29.4500	29.8100	+1.464%	2,931,630	-7.246%
2025-06-30	29.4000	29.4900	29.1200	29.3800	+0.342%	3,698,774	-5.888%
2025-06-27	29.4300	29.5600	28.9500	29.2800	-0.645%	8,478,184	-5.567%
2025-06-26	29.1600	29.5500	29.1500	29.4700	+1.306%	3,372,584	-6.176%
2025-06-25	29.3300	29.5200	29.0200	29.0900	-0.987%	4,596,880	-4.950%
2025-06-24	28.9000	29.4000	28.6900	29.3800	+1.943%	4,442,915	-5.888%
2025-06-23	29.0000	29.0600	28.4800	28.8200	-0.723%	4,152,544	-4.060%
2025-06-20	29.5300	29.6200	28.9000	29.0300	-1.158%	12,971,281	-4.754%
2025-06-18	29.7500	29.8800	29.3500	29.3700	-1.310%	3,884,523	-5.856%
2025-06-17	29.9500	30.1100	29.6200	29.7600	-0.833%	4,643,023	-7.090%
2025-06-16	29.9000	30.2800	29.8900	30.0100	+0.705%	4,270,059	-7.864%
2025-06-13	30.0200	30.1800	29.6300	29.8000	-1.618%	4,819,269	-7.215%
2025-06-12	29.4700	30.4400	29.4500	30.2900	+2.887%	6,177,189	-8.716%
2025-06-11	29.4400	29.7000	29.2600	29.4400	-0.372%	5,866,059	-6.080%
2025-06-10	29.3000	29.5900	29.2200	29.5500	+0.784%	3,798,935	-6.430%
2025-06-09	29.4200	29.5100	29.2300	29.3200	0.000%	2,981,301	-5.696%
2025-06-06	29.2600	29.4100	29.0900	29.3200	+0.618%	2,656,786	-5.696%
2025-06-05	29.2500	29.5200	29.0100	29.1400	+0.172%	5,014,945	-5.113%
2025-06-04	28.8900	29.1200	28.8400	29.0900	+0.832%	4,584,441	-4.950%
2025-06-03	28.2500	28.8800	28.1300	28.8500	+1.692%	5,080,559	-4.159%
2025-06-02	28.3300	28.3700	27.9300	28.3700	-0.316%	3,845,920	-2.538%
2025-05-30	28.0400	28.5200	27.9500	28.4600	+1.607%	13,017,259	-2.846%
2025-05-29	28.0800	28.0800	27.7800	28.0100	-0.214%	4,492,120	-1.285%
2025-05-28	28.1800	28.3100	28.0000	28.0700	-0.320%	4,554,634	-1.496%
2025-05-27	27.8900	28.2600	27.8100	28.1600	+2.066%	10,831,942	-1.811%
2025-05-23	27.4200	27.7700	10.3200	27.5900	-0.577%	4,625,007	+0.217%
2025-05-22	27.6700	203.3300	27.4300	27.7500	+0.580%	5,956,722	-0.360%
2025-05-21	28.0900	28.1900	27.5900	27.5900	-2.852%	7,014,662	+0.217%
2025-05-20	28.3100	28.5100	28.2800	28.4000	-0.351%	4,590,539	-2.641%
2025-05-19	28.5100	28.6400	28.2900	28.5000	-1.093%	2,838,797	-2.982%
2025-05-16	28.7900	28.8800	28.5100	28.8150	-0.501%	3,807,683	-4.043%
2025-05-15	29.0000	29.0200	28.8000	28.9600	+1.259%	3,382,783	-4.523%
2025-05-14	28.7700	28.8900	28.5200	28.6000	-1.718%	5,686,163	-3.322%
2025-05-13	29.3100	29.4500	29.1000	29.1000	+0.103%	4,990,985	-4.983%
2025-05-12	29.6900	29.7800	28.8100	29.0700	+0.484%	4,545,384	-4.885%
2025-05-09	28.5200	29.1100	28.4600	28.9300	+1.866%	4,991,078	-4.424%
2025-05-08	28.0900	28.6000	28.0900	28.4000	+2.122%	5,555,035	-2.641%
2025-05-07	28.0000	28.2500	27.6600	27.8100	+8.168%	8,757,758	-0.575%
2025-05-06	25.4800	26.0000	25.3900	25.7100	-0.233%	4,755,841	+7.546%
2025-05-05	25.5000	25.9600	25.5000	25.7700	-0.540%	3,736,202	+7.295%
2025-05-02	25.9900	26.0000	25.7600	25.9100	+1.250%	2,718,770	+6.716%
2025-05-01	25.8900	26.0500	25.5700	25.5900	-1.006%	2,986,939	+8.050%
2025-04-30	25.3600	25.9500	25.1600	25.8500	+0.780%	6,516,335	+6.963%
2025-04-29	25.4500	25.7700	25.4400	25.6500	+0.509%	2,234,701	+7.797%
2025-04-28	25.4400	25.7500	25.2500	25.5200	+1.069%	3,754,169	+8.346%
2025-04-25	25.0800	25.3200	25.0100	25.2500	+0.839%	2,607,218	+9.505%
2025-04-24	24.6000	25.1700	24.6000	25.0400	+1.996%	2,808,904	+10.423%
2025-04-23	24.9400	25.1800	24.4500	24.5500	+1.279%	3,319,432	+12.627%
2025-04-22	23.9400	24.3000	23.7800	24.2400	+2.886%	3,905,478	+14.068%
2025-04-21	24.1200	24.2700	23.3200	23.5600	-3.561%	3,006,386	+17.360%
2025-04-17	24.4900	24.5600	24.2400	24.4300	+0.535%	3,082,001	+13.181%
2025-04-16	24.6800	24.8300	24.1700	24.3000	-1.897%	3,036,275	+13.786%
2025-04-15	24.6200	24.9500	24.6200	24.7700	+0.528%	2,924,669	+11.627%
2025-04-14	24.8400	24.9500	24.3200	24.6400	+0.984%	3,817,067	+12.216%
2025-04-11	24.1700	24.4900	23.7500	24.4000	+0.577%	3,988,748	+13.320%
2025-04-10	24.7700	24.9000	23.6700	24.2600	-4.563%	5,295,777	+13.974%
2025-04-09	23.4700	25.5900	23.2000	25.4200	+8.124%	6,024,579	+8.773%
2025-04-08	24.3700	24.7300	22.9700	23.5100	-0.885%	5,348,138	+17.610%
2025-04-07	23.1600	24.6300	22.7500	23.7200	-0.294%	6,483,589	+16.568%
2025-04-04	24.9800	25.2500	23.7400	23.7900	-8.465%	5,275,885	+16.225%
2025-04-03	26.1400	26.5000	25.8800	25.9900	-3.776%	5,701,442	+6.387%
2025-04-02	26.3300	27.1900	26.3300	27.0100	+1.010%	3,475,716	+2.369%
2025-04-01	26.4800	26.7700	26.0400	26.7400	+0.792%	3,154,438	+3.403%
2025-03-31	26.2300	26.6100	25.9200	26.5300	+0.340%	4,618,300	+4.222%
2025-03-28	27.2200	27.2800	26.3400	26.4400	-3.327%	2,433,031	+4.576%
2025-03-27	27.5000	27.6100	27.2100	27.3500	-0.618%	2,813,803	+1.097%
2025-03-26	27.7100	27.7200	27.3300	27.5200	-0.506%	3,611,833	+0.472%
2025-03-25	27.6300	28.0000	27.6200	27.6600	+0.217%	3,243,934	-0.036%
2025-03-24	27.4200	27.7700	27.4000	27.6000	+1.620%	3,671,072	+0.181%
2025-03-21	27.4200	27.4500	26.8400	27.1600	-1.487%	19,446,902	+1.804%
2025-03-20	27.5900	27.9500	27.5500	27.5700	-1.218%	4,701,807	+0.290%
2025-03-19	27.7800	28.0700	27.7800	27.9100	+0.396%	2,819,724	-0.932%
2025-03-18	27.6500	27.8500	27.4000	27.8000	-0.072%	2,782,634	-0.540%
2025-03-17	27.2000	28.0800	27.2000	27.8200	+2.923%	3,050,069	-0.611%
2025-03-14	26.5700	27.2600	26.4700	27.0300	+2.620%	3,465,766	+2.294%
2025-03-13	26.6300	26.9900	26.3000	26.3400	-1.311%	4,632,125	+4.973%
2025-03-12	27.1200	27.1200	26.4100	26.6900	-1.331%	3,532,099	+3.597%
2025-03-11	27.7900	27.7900	27.0300	27.0500	-2.311%	5,235,620	+2.218%
2025-03-10	28.0300	28.8000	27.6500	27.6900	-1.843%	5,636,560	-0.144%
2025-03-07	27.2800	28.2800	27.1700	28.2100	+3.295%	4,636,246	-1.985%
2025-03-06	27.2700	27.6600	27.1400	27.3100	-0.835%	2,784,912	+1.245%
2025-03-05	27.2100	27.7500	27.0500	27.5400	+1.027%	2,920,398	+0.399%
2025-03-04	27.4700	27.7200	26.9800	27.2600	-1.375%	1,499,157	+1.431%
2025-03-03	27.6800	28.2300	27.4100	27.6400	+1.097%	3,745,108	+0.036%
2025-02-28	27.3200	27.4800	26.9200	27.3400	+0.220%	5,968,221	+1.134%
2025-02-27	27.4800	27.6900	27.2600	27.2800	-0.728%	2,542,842	+1.356%
2025-02-26	27.4700	27.7800	27.2700	27.4800	-0.254%	3,638,893	+0.619%
2025-02-25	27.3800	27.7200	27.1300	27.5500	+0.731%	3,334,078	+0.363%
2025-02-24	27.3300	27.5400	26.8800	27.3500	+1.109%	2,998,401	+1.097%
2025-02-21	27.4500	27.4500	26.9200	27.0500	-0.988%	2,928,692	+2.218%
2025-02-20	27.4700	27.4700	26.8800	27.3200	-0.655%	2,304,405	+1.208%
2025-02-19	27.5400	27.5500	27.1100	27.5000	-0.434%	2,151,452	+0.545%
2025-02-18	27.7800	27.9100	27.4500	27.6200	-0.325%	3,062,545	+0.109%
2025-02-14	28.1000	28.1000	27.6700	27.7100	-1.177%	2,534,174	-0.217%
2025-02-13	27.5100	28.0500	27.3100	28.0400	+2.261%	2,477,410	-1.391%
2025-02-12	27.6000	27.6400	27.0300	27.4200	-1.579%	2,789,453	+0.839%
2025-02-11	28.0600	28.1800	27.7300	27.8600	-0.925%	2,660,087	-0.754%
2025-02-10	27.7300	28.4000	27.6200	28.1200	+1.773%	3,612,189	-1.671%
2025-02-07	27.7800	27.9100	27.4800	27.6300	-0.325%	2,250,197	+0.072%
2025-02-06	27.7000	27.8400	27.4700	27.7200	+0.690%	4,839,481	-0.253%
2025-02-05	27.1700	27.5300	26.9300	27.5300	+1.812%	3,094,444	+0.436%
2025-02-04	27.1900	27.2700	26.5000	27.0400	+0.148%	5,013,429	+2.256%
2025-02-03	26.6400	27.2300	26.4500	27.0000	+0.297%	4,443,413	+2.407%
2025-01-31	26.7200	27.3800	25.6900	26.9200	-3.443%	6,279,873	+2.712%
2025-01-30	27.6700	28.3400	27.6700	27.8800	+0.941%	5,459,749	-0.825%
2025-01-29	27.8400	27.8900	27.3400	27.6200	-0.647%	2,509,978	+0.109%
2025-01-28	27.5300	28.0700	27.5100	27.8000	+1.128%	2,744,839	-0.540%
2025-01-27	27.4100	27.6600	27.2200	27.4900	+0.219%	2,185,894	+0.582%
2025-01-24	27.4200	27.7400	27.3600	27.4300	-0.182%	1,893,055	+0.802%
2025-01-23	27.3400	27.6600	27.3100	27.4800	+0.073%	2,705,811	+0.619%
2025-01-22	27.3400	27.5100	26.9800	27.4600	+0.512%	3,473,738	+0.692%
2025-01-21	27.6100	27.7500	27.3000	27.3200	-0.727%	2,390,632	+1.208%
2025-01-17	27.6500	27.6500	27.4100	27.5200	+0.806%	2,856,727	+0.472%
2025-01-16	27.6500	27.6500	27.2400	27.3000	-1.015%	1,861,329	+1.282%
2025-01-15	27.5100	27.6700	27.2000	27.5800	+1.621%	2,937,007	+0.254%
2025-01-14	27.0600	27.1700	26.9200	27.1400	+1.155%	3,170,312	+1.879%
2025-01-13	26.7800	26.9000	26.6700	26.8300	-0.223%	2,150,214	+3.056%
2025-01-10	26.8200	27.0000	26.6800	26.8900	-0.775%	3,010,344	+2.826%
2025-01-08	26.9000	27.1300	26.6700	27.1000	+0.482%	3,245,280	+2.030%
2025-01-07	27.2900	27.4100	26.8500	26.9700	-1.677%	2,396,820	+2.521%
2025-01-06	27.5400	27.9600	27.4000	27.4300	-0.255%	2,918,441	+0.802%
2025-01-03	27.5700	27.5700	27.1700	27.5000	+0.073%	2,335,587	+0.545%
2025-01-02	27.6100	27.7800	27.3600	27.4800	+0.365%	2,027,718	+0.619%
2024-12-31	27.5300	27.5600	27.2600	27.3800	+0.073%	1,707,093	+0.986%
2024-12-30	27.3900	27.5200	27.0300	27.3600	-1.120%	1,792,492	+1.060%
2024-12-27	27.7200	27.8800	27.4100	27.6700	-0.718%	1,897,351	-0.072%
2024-12-26	27.7400	27.9200	27.6700	27.8700	+0.108%	1,400,396	-0.789%
2024-12-24	27.7300	27.8800	27.6900	27.8400	+0.505%	1,084,820	-0.682%
2024-12-23	27.8600	27.9000	27.5900	27.7000	-0.503%	2,867,197	-0.181%
2024-12-20	27.3400	28.1400	27.3200	27.8400	+1.458%	10,899,317	-0.682%
2024-12-19	27.9500	28.0300	27.4200	27.4400	-1.010%	3,649,860	+0.765%
2024-12-18	29.4300	29.4300	27.7100	27.7200	-5.650%	4,107,049	-0.253%
2024-12-17	29.6000	29.8100	29.3100	29.3800	-1.177%	3,393,839	-5.888%
2024-12-16	29.6200	29.9700	29.4400	29.7300	-0.435%	3,588,117	-6.996%
2024-12-13	29.9500	30.0900	29.6900	29.8600	-0.566%	3,466,282	-7.401%
2024-12-12	29.7200	30.1900	29.6000	30.0300	+0.368%	3,125,964	-7.925%
2024-12-11	29.9800	30.0600	29.5600	29.9200	+0.335%	3,345,451	-7.587%
2024-12-10	30.7200	30.9200	29.2700	29.8200	-2.133%	5,036,152	-7.277%
2024-12-09	31.1300	31.2800	30.4100	30.4700	-2.214%	2,553,544	-9.255%
2024-12-06	31.3500	31.3500	30.9700	31.1600	-0.256%	2,251,540	-11.264%
2024-12-05	31.4900	31.5300	31.1500	31.2400	-1.451%	3,098,400	-11.492%
2024-12-04	31.0400	31.7200	31.0400	31.7000	+2.789%	2,609,371	-12.776%
2024-12-03	30.8700	31.0200	30.7400	30.8400	-0.226%	2,340,534	-10.344%
2024-12-02	30.7700	31.0500	30.5600	30.9100	+0.980%	2,845,122	-10.547%
2024-11-29	30.9100	31.1600	30.6100	30.6100	-0.649%	1,747,635	-9.670%
2024-11-27	30.9800	31.1300	30.6000	30.8100	-0.356%	2,355,585	-10.256%
2024-11-26	30.6700	30.9400	30.4900	30.9200	+0.980%	2,711,300	-10.576%
2024-11-25	30.4200	30.7800	30.4200	30.6200	+1.357%	5,484,433	-9.700%
2024-11-22	29.9800	30.3100	29.8900	30.2100	+1.308%	2,357,605	-8.474%
2024-11-21	29.7100	30.0400	29.3800	29.8200	+1.291%	2,157,409	-7.277%
2024-11-20	29.1200	29.5400	28.9200	29.4400	+0.650%	3,388,180	-6.080%
2024-11-19	29.1200	29.3200	28.9000	29.2500	-0.068%	2,297,866	-5.470%
2024-11-18	29.5500	29.5900	29.0700	29.2700	-1.015%	1,924,918	-5.535%
2024-11-15	29.9300	30.0300	29.4800	29.5700	-1.663%	2,222,491	-6.493%
2024-11-14	30.4600	30.5500	30.0000	30.0700	-1.474%	2,028,379	-8.048%
2024-11-13	30.7600	30.8800	30.4600	30.5200	-0.098%	2,584,744	-9.404%
2024-11-12	30.3500	30.5500	30.2400	30.5500	+0.593%	3,098,203	-9.493%
2024-11-11	29.6400	30.5500	29.6400	30.3700	+2.879%	4,066,656	-8.956%
2024-11-08	29.6200	29.8900	29.4700	29.5200	-0.135%	2,780,145	-6.335%
2024-11-07	29.1800	29.5800	29.0200	29.5600	+1.511%	4,334,942	-6.461%
2024-11-06	29.1200	29.3300	28.8600	29.1200	+2.032%	5,368,868	-5.048%
2024-11-05	28.1500	28.6400	28.1500	28.5400	+1.134%	3,906,285	-3.118%
2024-11-04	28.1700	28.4700	28.1700	28.2200	-0.106%	3,280,238	-2.020%
2024-11-01	28.8500	29.1800	28.1200	28.2500	-2.888%	4,781,041	-2.124%
2024-10-31	27.9600	30.0300	27.9400	29.0900	+8.061%	10,697,155	-4.950%
2024-10-30	26.9900	27.3700	26.8700	26.9200	-0.664%	3,083,465	+2.712%
2024-10-29	27.0900	27.2500	26.9900	27.1000	+0.222%	2,541,654	+2.030%
2024-10-28	27.1100	27.2700	26.9900	27.0400	+0.222%	2,138,662	+2.256%
2024-10-25	27.0800	27.2200	26.8600	26.9800	-0.074%	1,765,287	+2.483%
2024-10-24	27.1100	27.5800	26.9000	27.0000	+0.746%	3,328,767	+2.407%
2024-10-23	27.0500	27.0700	26.7800	26.8000	-1.107%	1,980,707	+3.172%
2024-10-22	26.7600	27.2600	26.7500	27.1000	+1.044%	2,445,499	+2.030%
2024-10-21	27.0300	27.2200	26.7400	26.8200	-1.361%	4,540,054	+3.095%
2024-10-18	28.0400	28.0400	27.1200	27.1900	-3.031%	2,937,579	+1.692%
2024-10-17	28.0800	28.3000	27.9600	28.0400	-0.461%	3,928,269	-1.391%
2024-10-16	28.1000	28.2500	28.0100	28.1700	+0.249%	1,685,684	-1.846%
2024-10-15	28.1100	28.4400	28.0100	28.1000	+0.357%	1,959,688	-1.601%
2024-10-14	27.8100	28.0100	27.5900	28.0000	+0.901%	2,605,700	-1.250%
2024-10-11	27.7500	27.8100	27.6200	27.7500	+0.253%	1,982,757	-0.360%
2024-10-10	27.3900	27.7500	27.3900	27.6800	+0.363%	2,271,323	-0.108%
2024-10-09	27.4000	27.7900	27.3800	27.5800	+0.657%	2,083,437	+0.254%
2024-10-08	27.3700	27.5000	27.2500	27.4000	+0.477%	1,503,817	+0.912%
2024-10-07	27.4300	27.5600	27.2000	27.2700	-0.764%	1,846,352	+1.393%
2024-10-04	27.2000	27.4900	26.9800	27.4800	+1.853%	1,773,704	+0.619%
2024-10-03	26.9000	26.9800	26.7600	26.9800	-0.037%	3,036,763	+2.483%
2024-10-02	27.1400	27.2400	26.9900	26.9900	-0.772%	1,608,084	+2.445%
2024-10-01	27.2700	27.3100	26.9800	27.2000	-0.838%	2,257,125	+1.654%
2024-09-30	27.3500	27.5200	27.2500	27.4300	-0.146%	2,607,969	+0.802%
2024-09-27	27.3500	27.5000	27.1900	27.4700	+1.104%	3,109,829	+0.655%
2024-09-26	26.9800	27.2000	26.7300	27.1700	+1.570%	2,132,622	+1.767%
2024-09-25	27.1500	27.1800	26.6800	26.7500	-1.654%	2,210,195	+3.364%
2024-09-24	26.8500	27.2000	26.7800	27.2000	+1.417%	2,551,229	+1.654%
2024-09-23	26.5300	26.8800	26.3800	26.8200	+1.284%	2,366,870	+3.095%
2024-09-20	26.6400	26.6500	26.1200	26.4800	-1.415%	12,408,960	+4.418%
2024-09-19	26.9900	27.1300	26.6800	26.8600	+1.091%	3,346,601	+2.941%
2024-09-18	26.3400	26.8400	26.3000	26.5700	+0.378%	2,450,127	+4.065%
2024-09-17	26.6900	26.7300	26.4400	26.4700	-0.563%	2,324,932	+4.458%
2024-09-16	26.6300	26.8200	26.5900	26.6200	+0.529%	2,209,537	+3.869%
2024-09-13	26.3900	26.5000	26.2600	26.4800	+0.915%	3,095,157	+4.418%
2024-09-12	26.1300	26.2500	25.7900	26.2400	+0.884%	2,778,701	+5.373%
2024-09-11	25.7300	26.0400	25.2700	26.0100	+0.347%	3,442,270	+6.305%
2024-09-10	25.8400	25.9700	25.5800	25.9200	+0.738%	2,518,067	+6.674%
2024-09-09	25.6000	25.9900	25.5100	25.7300	+1.339%	3,357,198	+7.462%
2024-09-06	25.8900	26.1500	25.3300	25.3900	-2.083%	2,817,870	+8.901%
2024-09-05	26.0800	26.3500	25.8300	25.9300	-0.879%	2,312,577	+6.633%
2024-09-04	26.0600	26.3200	26.0000	26.1600	+0.307%	2,093,334	+5.696%
2024-09-03	26.3600	26.7200	26.0200	26.0800	-1.473%	3,567,048	+6.020%
2024-08-30	26.4900	26.6400	26.2900	26.4700	+0.189%	4,819,658	+4.458%
2024-08-29	26.4000	26.7600	26.2800	26.4200	+0.724%	2,079,106	+4.656%
2024-08-28	26.3300	26.4300	26.0500	26.2300	-0.455%	2,651,628	+5.414%
2024-08-27	25.9800	26.3600	25.9400	26.3500	+0.803%	2,254,849	+4.934%
2024-08-26	25.7400	26.3900	25.7400	26.1400	+1.593%	3,363,909	+5.777%
2024-08-23	25.4500	25.7400	25.2600	25.7300	+1.780%	1,994,245	+7.462%
2024-08-22	25.6600	25.7400	25.2200	25.2800	-1.825%	2,232,916	+9.375%
2024-08-21	25.3500	25.7600	25.0600	25.7500	+1.779%	2,489,735	+7.379%
2024-08-20	25.5300	25.5500	25.1900	25.3000	-0.667%	1,889,995	+9.289%
2024-08-19	25.1700	25.7000	25.1700	25.4700	+0.791%	2,723,584	+8.559%
2024-08-16	24.8200	25.2900	24.7900	25.2700	+1.568%	2,546,846	+9.418%
2024-08-15	25.0000	25.0900	24.7300	24.8800	-0.161%	2,399,600	+11.133%
2024-08-14	24.9200	25.0100	24.7400	24.9200	+0.161%	1,997,074	+10.955%
2024-08-13	24.6800	24.9100	24.4900	24.8800	+1.056%	2,643,838	+11.133%
2024-08-12	24.9500	25.0800	24.4500	24.6200	-1.164%	1,933,582	+12.307%
2024-08-09	24.6300	25.0800	24.6300	24.9100	+0.687%	2,029,678	+11.000%
2024-08-08	24.4550	24.7700	24.4150	24.7400	+1.979%	3,709,551	+11.762%
2024-08-07	24.7000	25.0300	24.2050	24.2600	-0.574%	3,174,010	+13.974%
2024-08-06	24.6750	24.8650	24.4000	24.4000	-1.014%	3,215,193	+13.320%
2024-08-05	24.4300	25.0450	24.3600	24.6500	-2.046%	3,810,489	+12.170%
2024-08-02	24.9000	25.3900	23.9000	25.1650	-0.297%	5,833,422	+9.875%
2024-08-01	25.8800	26.0700	25.1900	25.2400	-2.848%	3,910,378	+9.548%
2024-07-31	25.9500	26.3600	25.9500	25.9800	+0.854%	3,903,625	+6.428%
2024-07-30	26.1300	26.2650	25.7500	25.7600	-1.113%	2,862,253	+7.337%
2024-07-29	26.2000	26.2900	25.9600	26.0500	-0.153%	2,103,724	+6.142%
2024-07-26	25.4800	26.2700	25.3800	26.0900	+3.450%	4,679,626	+5.979%
2024-07-25	25.3000	25.6600	25.1700	25.2200	+0.060%	3,074,302	+9.635%
2024-07-24	25.4000	25.5250	25.1450	25.2050	-0.316%	3,743,269	+9.700%
2024-07-23	25.4500	25.5300	25.2600	25.2850	-0.960%	2,062,030	+9.353%
2024-07-22	25.6200	25.7400	25.3100	25.5300	+0.177%	2,798,559	+8.304%
2024-07-19	25.5800	25.5800	25.3250	25.4850	-0.410%	2,805,670	+8.495%
2024-07-18	25.8200	25.9200	25.4250	25.5900	-0.814%	2,454,532	+8.050%
2024-07-17	25.3600	25.8050	25.3200	25.8000	+0.880%	2,759,629	+7.171%
2024-07-16	25.4900	25.8300	25.3900	25.5750	+0.967%	3,495,808	+8.113%
2024-07-15	25.5850	25.7800	25.3150	25.3300	-0.725%	2,768,061	+9.159%
2024-07-12	24.8750	25.5500	24.8500	25.5150	+2.080%	2,524,629	+8.368%
2024-07-11	24.7100	25.2800	24.6900	24.9950	+1.544%	2,706,472	+10.622%
2024-07-10	24.1300	24.6200	24.0550	24.6150	+2.052%	2,807,222	+12.330%
2024-07-09	24.5200	24.5450	24.0700	24.1200	-1.752%	3,323,107	+14.635%
2024-07-08	24.6650	24.6900	24.4200	24.5500	-0.426%	2,811,324	+12.627%
2024-07-05	24.4400	24.7700	24.4400	24.6550	-0.101%	5,547,234	+12.148%
2024-07-03	25.0200	25.0200	24.6800	24.6800	-1.181%	2,704,991	+12.034%
2024-07-02	24.9650	25.0350	24.5550	24.9750	+0.301%	2,949,378	+10.711%
2024-07-01	24.8600	25.1700	24.8050	24.9000	-0.320%	3,351,675	+11.044%
2024-06-28	24.7850	24.9950	24.6700	24.9800	+1.421%	6,375,263	+10.689%
2024-06-27	24.3300	24.7100	24.2900	24.6300	+1.819%	4,079,518	+12.261%

.dark-mode .FZrz81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZrz81{ color: #333333; background-color: white; border: 2px solid #333333; }GENGen Digital Inc. Common Stockstock NASDAQ

GEN
Gen Digital Inc. Common Stock
stock NASDAQ