Dark

GEN
Gen Digital Inc. Common Stock
stock NASDAQ

At Close

Feb 11, 2026 3:59:59 PM EST

24.65USD-2.027%(-0.51)8,119,108

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 9, 2026 9:19:30 AM EST

24.22USD-3.736%(-0.94)0

After-hours

Feb 11, 2026 4:09:30 PM EST

24.35USD-1.198%(-0.30)198,498

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	25.2000	25.2600	24.5300	24.6500	-2.027%	8,119,108	0.000%
2026-02-10	24.6900	25.1900	24.5600	25.1600	+2.235%	8,027,436	-2.027%
2026-02-09	24.3000	24.8600	24.0100	24.6100	+1.568%	10,438,674	+0.163%
2026-02-06	23.8900	24.9500	23.7000	24.2300	+7.929%	12,630,031	+1.733%
2026-02-05	23.0600	23.4000	22.2700	22.4500	-2.093%	10,319,397	+9.800%
2026-02-04	22.3600	23.2200	22.1500	22.9300	+2.138%	10,311,370	+7.501%
2026-02-03	23.5100	23.5600	22.3300	22.4500	-5.672%	10,280,322	+9.800%
2026-02-02	23.7400	24.0800	23.6100	23.8000	-0.833%	5,855,135	+3.571%
2026-01-30	23.8900	24.1700	23.7600	24.0000	+0.460%	7,255,621	+2.708%
2026-01-29	24.6300	24.7500	23.6000	23.8900	-3.669%	12,699,735	+3.181%
2026-01-28	25.1400	25.5500	24.7700	24.8000	-1.626%	7,766,753	-0.605%
2026-01-27	25.5900	25.6100	25.0000	25.2100	-1.639%	3,866,873	-2.221%
2026-01-26	25.5300	25.7000	25.4300	25.6300	+0.866%	4,602,557	-3.824%
2026-01-23	25.2200	25.4300	25.1000	25.4100	+0.713%	4,055,912	-2.991%
2026-01-22	25.2800	25.5300	25.0200	25.2300	+0.159%	6,184,826	-2.299%
2026-01-21	25.1800	25.3600	24.9000	25.1900	+0.159%	4,478,491	-2.144%
2026-01-20	25.7800	25.7800	25.1400	25.1500	-3.640%	5,112,067	-1.988%
2026-01-16	26.3900	26.4100	26.0000	26.1000	-1.136%	4,205,151	-5.556%
2026-01-15	26.3400	26.4700	26.1100	26.4000	+0.610%	3,398,503	-6.629%
2026-01-14	26.1800	26.5000	26.0100	26.2400	-0.076%	3,095,577	-6.059%
2026-01-13	26.7600	26.9600	26.2200	26.2600	-1.942%	4,797,699	-6.131%
2026-01-12	26.7800	26.8200	26.5000	26.7800	-0.668%	2,850,924	-7.954%
2026-01-09	26.5500	27.1000	26.3600	26.9600	+1.621%	3,818,104	-8.568%
2026-01-08	25.9500	26.6500	25.8100	26.5300	+1.570%	3,141,630	-7.086%
2026-01-07	26.2900	26.3200	25.9000	26.1200	-0.305%	3,863,107	-5.628%
2026-01-06	26.0000	26.4000	25.9200	26.2000	+0.191%	3,826,688	-5.916%
2026-01-05	25.9800	26.4400	25.8000	26.1500	+0.230%	4,007,136	-5.736%
2026-01-02	27.2400	27.2400	26.0200	26.0900	-4.081%	3,807,594	-5.519%
2025-12-31	27.3400	27.4900	27.1900	27.2000	-0.911%	2,156,427	-9.375%
2025-12-30	27.4700	27.6600	27.4400	27.4500	-0.507%	1,921,361	-10.200%
2025-12-29	27.7500	27.7800	27.5500	27.5900	-0.648%	2,722,103	-10.656%
2025-12-26	27.5100	27.8000	27.4900	27.7700	+0.543%	1,414,670	-11.235%
2025-12-24	27.3600	27.6600	27.3600	27.6200	+0.656%	2,016,294	-10.753%
2025-12-23	27.6700	27.7200	27.3100	27.4400	-0.974%	2,733,741	-10.168%
2025-12-22	27.6500	28.0300	27.6100	27.7100	+0.253%	3,370,202	-11.043%
2025-12-19	27.6500	27.7600	27.4400	27.6400	-0.217%	18,923,102	-10.818%
2025-12-18	27.8600	27.9700	27.5000	27.7000	-0.717%	5,861,192	-11.011%
2025-12-17	27.4100	27.9300	27.3900	27.9000	+1.936%	5,702,483	-11.649%
2025-12-16	27.6200	27.7900	27.1500	27.3700	-0.473%	5,011,943	-9.938%
2025-12-15	27.8500	27.8600	27.3800	27.5000	-0.650%	5,836,888	-10.364%
2025-12-12	27.7700	28.1000	27.5000	27.6800	-0.360%	3,714,724	-10.947%
2025-12-11	27.5200	27.8700	27.4700	27.7800	+0.908%	3,911,907	-11.267%
2025-12-10	27.1100	27.5800	26.9200	27.5300	+1.400%	5,082,455	-10.461%
2025-12-09	26.7500	27.2400	26.7300	27.1500	+1.155%	2,762,520	-9.208%
2025-12-08	27.1500	27.1500	26.7800	26.8400	-0.923%	3,600,903	-8.159%
2025-12-05	27.0800	27.3600	26.9700	27.0900	+0.037%	4,035,806	-9.007%
2025-12-04	27.2400	27.2400	26.8200	27.0800	-0.478%	2,321,661	-8.973%
2025-12-03	26.2400	27.2200	26.2400	27.2100	+3.657%	3,488,664	-9.408%
2025-12-02	26.2800	26.3500	26.0700	26.2500	-0.114%	3,435,603	-6.095%
2025-12-01	26.1500	26.4000	25.9800	26.2800	-0.303%	3,802,569	-6.202%
2025-11-28	26.4100	26.5200	26.2500	26.3600	+0.457%	1,836,534	-6.487%
2025-11-26	26.6400	26.6800	26.2000	26.2400	-1.686%	2,928,687	-6.059%
2025-11-25	26.2500	26.8200	26.2000	26.6900	+2.104%	3,466,300	-7.643%
2025-11-24	26.5900	26.6500	26.1200	26.1400	-1.544%	6,269,867	-5.700%
2025-11-21	26.1900	26.8900	26.1400	26.5500	+1.880%	6,129,621	-7.156%
2025-11-20	26.3400	26.3800	25.8800	26.0600	-0.038%	5,990,563	-5.411%
2025-11-19	26.2500	26.3100	25.7200	26.0700	-1.025%	5,897,788	-5.447%
2025-11-18	25.9800	26.4900	25.9300	26.3400	+0.688%	5,907,114	-6.416%
2025-11-17	26.6700	26.8000	26.1200	26.1600	-2.059%	5,760,725	-5.772%
2025-11-14	26.6000	26.8200	26.4900	26.7100	-0.075%	5,079,497	-7.712%
2025-11-13	26.8900	27.1700	26.6900	26.7300	-1.037%	5,208,051	-7.782%
2025-11-12	27.1100	27.2800	26.8300	27.0100	-0.516%	6,523,837	-8.738%
2025-11-11	26.4500	27.2500	26.1900	27.1500	+3.075%	7,957,796	-9.208%
2025-11-10	25.9200	26.5900	25.7500	26.3400	+2.291%	6,770,203	-6.416%
2025-11-07	24.6800	25.8600	24.3500	25.7500	+1.060%	9,248,315	-4.272%
2025-11-06	25.8600	25.9100	25.2800	25.4800	-1.355%	6,594,327	-3.257%
2025-11-05	25.9400	26.1200	25.5900	25.8300	-0.155%	3,829,940	-4.568%
2025-11-04	26.1100	26.2400	25.8200	25.8700	-1.598%	3,648,852	-4.716%
2025-11-03	26.3600	26.4300	25.9800	26.2900	-0.303%	3,472,018	-6.238%
2025-10-31	25.8500	26.4300	25.8300	26.3700	+0.996%	4,077,076	-6.523%
2025-10-30	25.9200	26.2800	25.8200	26.1100	+0.967%	6,015,350	-5.592%
2025-10-29	26.4800	26.5000	25.7900	25.8600	-3.110%	3,786,467	-4.679%
2025-10-28	26.8400	26.9100	26.6700	26.6900	-0.596%	3,743,935	-7.643%
2025-10-27	27.3600	27.3600	26.5800	26.8500	-1.396%	4,657,066	-8.194%
2025-10-24	27.2500	27.5400	27.2000	27.2300	+0.147%	2,166,212	-9.475%
2025-10-23	27.2700	27.3200	26.9800	27.1900	-0.074%	3,071,733	-9.342%
2025-10-22	27.1800	27.3300	27.0500	27.2100	-0.548%	2,492,802	-9.408%
2025-10-21	26.5800	27.4300	26.5700	27.3600	+2.510%	3,335,009	-9.905%
2025-10-20	26.6500	26.8900	26.6000	26.6900	+0.641%	2,743,393	-7.643%
2025-10-17	26.5300	26.6100	26.3200	26.5200	+0.189%	3,105,090	-7.051%
2025-10-16	27.2000	27.2000	26.3600	26.4700	-2.144%	3,269,774	-6.876%
2025-10-15	26.9100	27.1700	26.8900	27.0500	+0.858%	3,152,195	-8.872%
2025-10-14	26.4800	27.0000	26.4300	26.8200	+0.449%	3,054,578	-8.091%
2025-10-13	26.7200	26.8400	26.7000	26.7000	+0.641%	2,671,639	-7.678%
2025-10-10	27.1300	27.2700	26.4200	26.5300	-1.886%	3,885,163	-7.086%
2025-10-09	27.2500	27.2500	26.9200	27.0400	-0.734%	3,004,039	-8.839%
2025-10-08	27.3200	27.5600	27.2000	27.2400	-0.183%	2,323,406	-9.508%
2025-10-07	27.8200	27.8300	27.1600	27.2900	-1.587%	3,234,846	-9.674%
2025-10-06	27.8300	27.9200	27.6600	27.7300	-0.252%	3,052,863	-11.107%
2025-10-03	28.0200	28.0200	27.6800	27.8000	-1.032%	3,116,787	-11.331%
2025-10-02	28.0800	28.2300	27.8200	28.0900	-0.071%	2,374,111	-12.246%
2025-10-01	28.3300	28.4600	27.9400	28.1100	-0.951%	2,905,343	-12.309%
2025-09-30	28.8300	28.8300	27.8000	28.3800	-1.458%	5,519,817	-13.143%
2025-09-29	28.9500	28.9500	28.7100	28.8000	0.000%	2,408,798	-14.410%
2025-09-26	28.5300	28.8300	28.4600	28.8000	+1.053%	2,538,872	-14.410%
2025-09-25	28.8300	28.8400	28.4200	28.5000	-2.028%	3,244,520	-13.509%
2025-09-24	28.9100	29.2200	28.8600	29.0900	+0.449%	4,059,434	-15.263%
2025-09-23	28.9000	29.0100	28.7600	28.9600	+0.416%	2,234,512	-14.883%
2025-09-22	28.7500	28.9000	28.5700	28.8400	-0.517%	2,914,841	-14.528%
2025-09-19	29.0000	29.1950	28.7600	28.9900	+0.485%	9,550,889	-14.971%
2025-09-18	28.6400	28.9500	28.6400	28.8500	+0.663%	3,345,402	-14.558%
2025-09-17	28.7500	28.9800	28.5500	28.6600	+0.245%	3,017,009	-13.992%
2025-09-16	28.8100	28.8500	28.4900	28.5900	-0.626%	3,205,999	-13.781%
2025-09-15	29.0600	29.1300	28.6900	28.7700	-1.202%	3,164,202	-14.320%
2025-09-12	29.6400	29.6400	29.1200	29.1200	-1.821%	2,865,505	-15.350%
2025-09-11	29.4200	29.7200	29.2200	29.6600	+1.436%	3,264,787	-16.891%
2025-09-10	29.6200	29.8600	29.2300	29.2400	-0.780%	3,868,185	-15.698%
2025-09-09	29.9300	30.2300	29.4100	29.4700	-1.471%	3,003,786	-16.356%
2025-09-08	29.5800	29.9300	29.4100	29.9100	+1.390%	2,608,056	-17.586%
2025-09-05	29.6700	29.8300	29.2700	29.5000	-0.135%	2,496,566	-16.441%
2025-09-04	29.6000	29.6000	29.3000	29.5400	-0.472%	2,871,811	-16.554%
2025-09-03	29.2800	29.6800	29.1800	29.6800	+0.644%	4,382,398	-16.947%
2025-09-02	29.7800	29.8700	29.1800	29.4900	-2.319%	4,105,447	-16.412%
2025-08-29	30.1800	30.2500	30.0100	30.1900	-0.066%	4,825,008	-18.350%
2025-08-28	30.7400	30.7600	30.1900	30.2100	-1.692%	3,936,716	-18.405%
2025-08-27	30.8200	30.8600	30.6100	30.7300	-0.098%	3,857,990	-19.785%
2025-08-26	30.9600	31.1200	30.7200	30.7600	-1.125%	5,738,160	-19.863%
2025-08-25	31.4900	31.4900	31.1100	31.1100	-1.426%	3,354,524	-20.765%
2025-08-22	31.2400	31.8800	31.2400	31.5600	+1.219%	3,607,318	-21.895%
2025-08-21	31.2700	31.3900	31.1600	31.1800	-0.795%	3,183,948	-20.943%
2025-08-20	31.4400	31.5700	31.2600	31.4300	-0.222%	3,220,980	-21.572%
2025-08-19	31.4000	31.6300	31.2500	31.5000	+0.414%	4,263,800	-21.746%
2025-08-18	31.4200	31.4600	31.1800	31.3700	-0.349%	2,435,428	-21.422%
2025-08-15	31.4400	31.6200	31.2800	31.4800	-0.032%	3,273,808	-21.696%
2025-08-14	31.9900	32.0300	31.4900	31.4900	-2.053%	3,556,607	-21.721%
2025-08-13	31.9800	32.2200	31.8500	32.1500	+0.942%	5,408,129	-23.328%
2025-08-12	30.6700	31.8800	30.6700	31.8500	+3.476%	5,031,525	-22.606%
2025-08-11	30.5200	31.2300	30.3500	30.7800	+1.084%	5,056,854	-19.916%
2025-08-08	29.7600	31.5600	29.3300	30.4500	+7.673%	10,079,974	-19.048%
2025-08-07	28.8700	28.8700	27.7400	28.2800	-1.429%	6,478,664	-12.836%
2025-08-06	28.9400	28.9400	28.4800	28.6900	+0.385%	3,740,188	-14.082%
2025-08-05	29.1500	29.1700	28.5400	28.5800	-1.380%	3,612,200	-13.751%
2025-08-04	28.9000	29.2400	28.9000	28.9800	+0.730%	3,196,047	-14.941%
2025-08-01	29.3400	29.3400	28.6800	28.7700	-2.475%	3,609,635	-14.320%
2025-07-31	29.8200	29.8500	29.3900	29.5000	-1.139%	3,112,583	-16.441%
2025-07-30	30.2700	30.2800	29.7000	29.8400	-1.453%	2,710,475	-17.393%
2025-07-29	30.6700	30.7000	30.1200	30.2800	-0.770%	2,599,214	-18.593%
2025-07-28	30.5800	30.6000	30.3800	30.5150	-0.310%	2,212,570	-19.220%
2025-07-25	30.4900	30.7300	30.4000	30.6100	+0.295%	1,917,739	-19.471%
2025-07-24	30.5700	30.7000	30.4600	30.5200	-0.554%	2,630,987	-19.233%
2025-07-23	30.5800	30.8200	30.3800	30.6900	+0.557%	1,540,055	-19.681%
2025-07-22	30.4800	30.6000	30.2700	30.5200	+0.726%	2,915,113	-19.233%
2025-07-21	30.3000	30.5500	30.1500	30.3000	+0.099%	2,815,913	-18.647%
2025-07-18	30.3200	30.3500	30.0700	30.2700	+0.398%	3,741,847	-18.566%
2025-07-17	30.1000	30.1900	29.7300	30.1500	+0.433%	3,766,978	-18.242%
2025-07-16	30.0500	30.0600	29.6500	30.0200	+0.401%	2,606,571	-17.888%
2025-07-15	29.8000	30.1400	29.8000	29.9000	+0.336%	4,047,784	-17.559%
2025-07-14	29.1800	29.8600	29.1800	29.8000	+3.869%	3,817,008	-17.282%
2025-07-11	29.5600	29.5600	28.6600	28.6900	-3.336%	2,745,181	-14.082%
2025-07-10	29.9400	30.0200	29.6200	29.6800	-1.592%	2,497,767	-16.947%
2025-07-09	29.8700	30.1800	29.7200	30.1600	+0.735%	2,991,119	-18.269%
2025-07-08	30.0600	30.0800	29.7900	29.9400	-0.565%	3,005,071	-17.669%
2025-07-07	30.3800	30.5900	30.0600	30.1100	-1.279%	4,994,864	-18.134%
2025-07-03	30.0000	30.7200	30.0000	30.5000	+2.315%	2,909,786	-19.180%
2025-07-02	29.6000	29.8200	29.4000	29.8100	0.000%	2,539,506	-17.310%
2025-07-01	29.4700	29.9000	29.4500	29.8100	+1.464%	2,931,630	-17.310%
2025-06-30	29.4000	29.4900	29.1200	29.3800	+0.342%	3,698,774	-16.099%
2025-06-27	29.4300	29.5600	28.9500	29.2800	-0.645%	8,478,184	-15.813%
2025-06-26	29.1600	29.5500	29.1500	29.4700	+1.306%	3,372,584	-16.356%
2025-06-25	29.3300	29.5200	29.0200	29.0900	-0.987%	4,596,880	-15.263%
2025-06-24	28.9000	29.4000	28.6900	29.3800	+1.943%	4,442,915	-16.099%
2025-06-23	29.0000	29.0600	28.4800	28.8200	-0.723%	4,152,544	-14.469%
2025-06-20	29.5300	29.6200	28.9000	29.0300	-1.158%	12,971,281	-15.088%
2025-06-18	29.7500	29.8800	29.3500	29.3700	-1.310%	3,884,523	-16.071%
2025-06-17	29.9500	30.1100	29.6200	29.7600	-0.833%	4,643,023	-17.171%
2025-06-16	29.9000	30.2800	29.8900	30.0100	+0.705%	4,270,059	-17.861%
2025-06-13	30.0200	30.1800	29.6300	29.8000	-1.618%	4,819,269	-17.282%
2025-06-12	29.4700	30.4400	29.4500	30.2900	+2.887%	6,177,189	-18.620%
2025-06-11	29.4400	29.7000	29.2600	29.4400	-0.372%	5,866,059	-16.270%
2025-06-10	29.3000	29.5900	29.2200	29.5500	+0.784%	3,798,935	-16.582%
2025-06-09	29.4200	29.5100	29.2300	29.3200	0.000%	2,981,301	-15.928%
2025-06-06	29.2600	29.4100	29.0900	29.3200	+0.618%	2,656,786	-15.928%
2025-06-05	29.2500	29.5200	29.0100	29.1400	+0.172%	5,014,945	-15.408%
2025-06-04	28.8900	29.1200	28.8400	29.0900	+0.832%	4,584,441	-15.263%
2025-06-03	28.2500	28.8800	28.1300	28.8500	+1.692%	5,080,559	-14.558%
2025-06-02	28.3300	28.3700	27.9300	28.3700	-0.316%	3,845,920	-13.112%
2025-05-30	28.0400	28.5200	27.9500	28.4600	+1.607%	13,017,259	-13.387%
2025-05-29	28.0800	28.0800	27.7800	28.0100	-0.214%	4,492,120	-11.996%
2025-05-28	28.1800	28.3100	28.0000	28.0700	-0.320%	4,554,634	-12.184%
2025-05-27	27.8900	28.2600	27.8100	28.1600	+2.066%	10,831,942	-12.464%
2025-05-23	27.4200	27.7700	10.3200	27.5900	-0.577%	4,625,007	-10.656%
2025-05-22	27.6700	203.3300	27.4300	27.7500	+0.580%	5,956,722	-11.171%
2025-05-21	28.0900	28.1900	27.5900	27.5900	-2.852%	7,014,662	-10.656%
2025-05-20	28.3100	28.5100	28.2800	28.4000	-0.351%	4,590,539	-13.204%
2025-05-19	28.5100	28.6400	28.2900	28.5000	-1.093%	2,838,797	-13.509%
2025-05-16	28.7900	28.8800	28.5100	28.8150	-0.501%	3,807,683	-14.454%
2025-05-15	29.0000	29.0200	28.8000	28.9600	+1.259%	3,382,783	-14.883%
2025-05-14	28.7700	28.8900	28.5200	28.6000	-1.718%	5,686,163	-13.811%
2025-05-13	29.3100	29.4500	29.1000	29.1000	+0.103%	4,990,985	-15.292%
2025-05-12	29.6900	29.7800	28.8100	29.0700	+0.484%	4,545,384	-15.205%
2025-05-09	28.5200	29.1100	28.4600	28.9300	+1.866%	4,991,078	-14.794%
2025-05-08	28.0900	28.6000	28.0900	28.4000	+2.122%	5,555,035	-13.204%
2025-05-07	28.0000	28.2500	27.6600	27.8100	+8.168%	8,757,758	-11.363%
2025-05-06	25.4800	26.0000	25.3900	25.7100	-0.233%	4,755,841	-4.123%
2025-05-05	25.5000	25.9600	25.5000	25.7700	-0.540%	3,736,202	-4.346%
2025-05-02	25.9900	26.0000	25.7600	25.9100	+1.250%	2,718,770	-4.863%
2025-05-01	25.8900	26.0500	25.5700	25.5900	-1.006%	2,986,939	-3.673%
2025-04-30	25.3600	25.9500	25.1600	25.8500	+0.780%	6,516,335	-4.642%
2025-04-29	25.4500	25.7700	25.4400	25.6500	+0.509%	2,234,701	-3.899%
2025-04-28	25.4400	25.7500	25.2500	25.5200	+1.069%	3,754,169	-3.409%
2025-04-25	25.0800	25.3200	25.0100	25.2500	+0.839%	2,607,218	-2.376%
2025-04-24	24.6000	25.1700	24.6000	25.0400	+1.996%	2,808,904	-1.558%
2025-04-23	24.9400	25.1800	24.4500	24.5500	+1.279%	3,319,432	+0.407%
2025-04-22	23.9400	24.3000	23.7800	24.2400	+2.886%	3,905,478	+1.691%
2025-04-21	24.1200	24.2700	23.3200	23.5600	-3.561%	3,006,386	+4.626%
2025-04-17	24.4900	24.5600	24.2400	24.4300	+0.535%	3,082,001	+0.901%
2025-04-16	24.6800	24.8300	24.1700	24.3000	-1.897%	3,036,275	+1.440%
2025-04-15	24.6200	24.9500	24.6200	24.7700	+0.528%	2,924,669	-0.484%
2025-04-14	24.8400	24.9500	24.3200	24.6400	+0.984%	3,817,067	+0.041%
2025-04-11	24.1700	24.4900	23.7500	24.4000	+0.577%	3,988,748	+1.025%
2025-04-10	24.7700	24.9000	23.6700	24.2600	-4.563%	5,295,777	+1.608%
2025-04-09	23.4700	25.5900	23.2000	25.4200	+8.124%	6,024,579	-3.029%
2025-04-08	24.3700	24.7300	22.9700	23.5100	-0.885%	5,348,138	+4.849%
2025-04-07	23.1600	24.6300	22.7500	23.7200	-0.294%	6,483,589	+3.921%
2025-04-04	24.9800	25.2500	23.7400	23.7900	-8.465%	5,275,885	+3.615%
2025-04-03	26.1400	26.5000	25.8800	25.9900	-3.776%	5,701,442	-5.156%
2025-04-02	26.3300	27.1900	26.3300	27.0100	+1.010%	3,475,716	-8.738%
2025-04-01	26.4800	26.7700	26.0400	26.7400	+0.792%	3,154,438	-7.816%
2025-03-31	26.2300	26.6100	25.9200	26.5300	+0.340%	4,618,300	-7.086%
2025-03-28	27.2200	27.2800	26.3400	26.4400	-3.327%	2,433,031	-6.770%
2025-03-27	27.5000	27.6100	27.2100	27.3500	-0.618%	2,813,803	-9.872%
2025-03-26	27.7100	27.7200	27.3300	27.5200	-0.506%	3,611,833	-10.429%
2025-03-25	27.6300	28.0000	27.6200	27.6600	+0.217%	3,243,934	-10.882%
2025-03-24	27.4200	27.7700	27.4000	27.6000	+1.620%	3,671,072	-10.688%
2025-03-21	27.4200	27.4500	26.8400	27.1600	-1.487%	19,446,902	-9.242%
2025-03-20	27.5900	27.9500	27.5500	27.5700	-1.218%	4,701,807	-10.591%
2025-03-19	27.7800	28.0700	27.7800	27.9100	+0.396%	2,819,724	-11.680%
2025-03-18	27.6500	27.8500	27.4000	27.8000	-0.072%	2,782,634	-11.331%
2025-03-17	27.2000	28.0800	27.2000	27.8200	+2.923%	3,050,069	-11.395%
2025-03-14	26.5700	27.2600	26.4700	27.0300	+2.620%	3,465,766	-8.805%
2025-03-13	26.6300	26.9900	26.3000	26.3400	-1.311%	4,632,125	-6.416%
2025-03-12	27.1200	27.1200	26.4100	26.6900	-1.331%	3,532,099	-7.643%
2025-03-11	27.7900	27.7900	27.0300	27.0500	-2.311%	5,235,620	-8.872%
2025-03-10	28.0300	28.8000	27.6500	27.6900	-1.843%	5,636,560	-10.979%
2025-03-07	27.2800	28.2800	27.1700	28.2100	+3.295%	4,636,246	-12.620%
2025-03-06	27.2700	27.6600	27.1400	27.3100	-0.835%	2,784,912	-9.740%
2025-03-05	27.2100	27.7500	27.0500	27.5400	+1.027%	2,920,398	-10.494%
2025-03-04	27.4700	27.7200	26.9800	27.2600	-1.375%	1,499,157	-9.574%
2025-03-03	27.6800	28.2300	27.4100	27.6400	+1.097%	3,745,108	-10.818%
2025-02-28	27.3200	27.4800	26.9200	27.3400	+0.220%	5,968,221	-9.839%
2025-02-27	27.4800	27.6900	27.2600	27.2800	-0.728%	2,542,842	-9.641%
2025-02-26	27.4700	27.7800	27.2700	27.4800	-0.254%	3,638,893	-10.298%
2025-02-25	27.3800	27.7200	27.1300	27.5500	+0.731%	3,334,078	-10.526%
2025-02-24	27.3300	27.5400	26.8800	27.3500	+1.109%	2,998,401	-9.872%
2025-02-21	27.4500	27.4500	26.9200	27.0500	-0.988%	2,928,692	-8.872%
2025-02-20	27.4700	27.4700	26.8800	27.3200	-0.655%	2,304,405	-9.773%
2025-02-19	27.5400	27.5500	27.1100	27.5000	-0.434%	2,151,452	-10.364%
2025-02-18	27.7800	27.9100	27.4500	27.6200	-0.325%	3,062,545	-10.753%
2025-02-14	28.1000	28.1000	27.6700	27.7100	-1.177%	2,534,174	-11.043%
2025-02-13	27.5100	28.0500	27.3100	28.0400	+2.261%	2,477,410	-12.090%
2025-02-12	27.6000	27.6400	27.0300	27.4200	-1.579%	2,789,453	-10.102%
2025-02-11	28.0600	28.1800	27.7300	27.8600	-0.925%	2,660,087	-11.522%
2025-02-10	27.7300	28.4000	27.6200	28.1200	+1.773%	3,612,189	-12.340%
2025-02-07	27.7800	27.9100	27.4800	27.6300	-0.325%	2,250,197	-10.785%
2025-02-06	27.7000	27.8400	27.4700	27.7200	+0.690%	4,839,481	-11.075%
2025-02-05	27.1700	27.5300	26.9300	27.5300	+1.812%	3,094,444	-10.461%
2025-02-04	27.1900	27.2700	26.5000	27.0400	+0.148%	5,013,429	-8.839%
2025-02-03	26.6400	27.2300	26.4500	27.0000	+0.297%	4,443,413	-8.704%
2025-01-31	26.7200	27.3800	25.6900	26.9200	-3.443%	6,279,873	-8.432%
2025-01-30	27.6700	28.3400	27.6700	27.8800	+0.941%	5,459,749	-11.585%
2025-01-29	27.8400	27.8900	27.3400	27.6200	-0.647%	2,509,978	-10.753%
2025-01-28	27.5300	28.0700	27.5100	27.8000	+1.128%	2,744,839	-11.331%
2025-01-27	27.4100	27.6600	27.2200	27.4900	+0.219%	2,185,894	-10.331%
2025-01-24	27.4200	27.7400	27.3600	27.4300	-0.182%	1,893,055	-10.135%
2025-01-23	27.3400	27.6600	27.3100	27.4800	+0.073%	2,705,811	-10.298%
2025-01-22	27.3400	27.5100	26.9800	27.4600	+0.512%	3,473,738	-10.233%
2025-01-21	27.6100	27.7500	27.3000	27.3200	-0.727%	2,390,632	-9.773%
2025-01-17	27.6500	27.6500	27.4100	27.5200	+0.806%	2,856,727	-10.429%
2025-01-16	27.6500	27.6500	27.2400	27.3000	-1.015%	1,861,329	-9.707%
2025-01-15	27.5100	27.6700	27.2000	27.5800	+1.621%	2,937,007	-10.624%
2025-01-14	27.0600	27.1700	26.9200	27.1400	+1.155%	3,170,312	-9.175%
2025-01-13	26.7800	26.9000	26.6700	26.8300	-0.223%	2,150,214	-8.125%
2025-01-10	26.8200	27.0000	26.6800	26.8900	-0.775%	3,010,344	-8.330%
2025-01-08	26.9000	27.1300	26.6700	27.1000	+0.482%	3,245,280	-9.041%
2025-01-07	27.2900	27.4100	26.8500	26.9700	-1.677%	2,396,820	-8.602%
2025-01-06	27.5400	27.9600	27.4000	27.4300	-0.255%	2,918,441	-10.135%
2025-01-03	27.5700	27.5700	27.1700	27.5000	+0.073%	2,335,587	-10.364%
2025-01-02	27.6100	27.7800	27.3600	27.4800	+0.365%	2,027,718	-10.298%
2024-12-31	27.5300	27.5600	27.2600	27.3800	+0.073%	1,707,093	-9.971%
2024-12-30	27.3900	27.5200	27.0300	27.3600	-1.120%	1,792,492	-9.905%
2024-12-27	27.7200	27.8800	27.4100	27.6700	-0.718%	1,897,351	-10.914%
2024-12-26	27.7400	27.9200	27.6700	27.8700	+0.108%	1,400,396	-11.554%
2024-12-24	27.7300	27.8800	27.6900	27.8400	+0.505%	1,084,820	-11.458%
2024-12-23	27.8600	27.9000	27.5900	27.7000	-0.503%	2,867,197	-11.011%
2024-12-20	27.3400	28.1400	27.3200	27.8400	+1.458%	10,899,317	-11.458%
2024-12-19	27.9500	28.0300	27.4200	27.4400	-1.010%	3,649,860	-10.168%
2024-12-18	29.4300	29.4300	27.7100	27.7200	-5.650%	4,107,049	-11.075%
2024-12-17	29.6000	29.8100	29.3100	29.3800	-1.177%	3,393,839	-16.099%
2024-12-16	29.6200	29.9700	29.4400	29.7300	-0.435%	3,588,117	-17.087%
2024-12-13	29.9500	30.0900	29.6900	29.8600	-0.566%	3,466,282	-17.448%
2024-12-12	29.7200	30.1900	29.6000	30.0300	+0.368%	3,125,964	-17.915%
2024-12-11	29.9800	30.0600	29.5600	29.9200	+0.335%	3,345,451	-17.614%
2024-12-10	30.7200	30.9200	29.2700	29.8200	-2.133%	5,036,152	-17.337%
2024-12-09	31.1300	31.2800	30.4100	30.4700	-2.214%	2,553,544	-19.101%
2024-12-06	31.3500	31.3500	30.9700	31.1600	-0.256%	2,251,540	-20.892%
2024-12-05	31.4900	31.5300	31.1500	31.2400	-1.451%	3,098,400	-21.095%
2024-12-04	31.0400	31.7200	31.0400	31.7000	+2.789%	2,609,371	-22.240%
2024-12-03	30.8700	31.0200	30.7400	30.8400	-0.226%	2,340,534	-20.071%
2024-12-02	30.7700	31.0500	30.5600	30.9100	+0.980%	2,845,122	-20.252%
2024-11-29	30.9100	31.1600	30.6100	30.6100	-0.649%	1,747,635	-19.471%
2024-11-27	30.9800	31.1300	30.6000	30.8100	-0.356%	2,355,585	-19.994%
2024-11-26	30.6700	30.9400	30.4900	30.9200	+0.980%	2,711,300	-20.278%
2024-11-25	30.4200	30.7800	30.4200	30.6200	+1.357%	5,484,433	-19.497%
2024-11-22	29.9800	30.3100	29.8900	30.2100	+1.308%	2,357,605	-18.405%
2024-11-21	29.7100	30.0400	29.3800	29.8200	+1.291%	2,157,409	-17.337%
2024-11-20	29.1200	29.5400	28.9200	29.4400	+0.650%	3,388,180	-16.270%
2024-11-19	29.1200	29.3200	28.9000	29.2500	-0.068%	2,297,866	-15.726%
2024-11-18	29.5500	29.5900	29.0700	29.2700	-1.015%	1,924,918	-15.784%
2024-11-15	29.9300	30.0300	29.4800	29.5700	-1.663%	2,222,491	-16.638%
2024-11-14	30.4600	30.5500	30.0000	30.0700	-1.474%	2,028,379	-18.025%
2024-11-13	30.7600	30.8800	30.4600	30.5200	-0.098%	2,584,744	-19.233%
2024-11-12	30.3500	30.5500	30.2400	30.5500	+0.593%	3,098,203	-19.313%
2024-11-11	29.6400	30.5500	29.6400	30.3700	+2.879%	4,066,656	-18.834%
2024-11-08	29.6200	29.8900	29.4700	29.5200	-0.135%	2,780,145	-16.497%
2024-11-07	29.1800	29.5800	29.0200	29.5600	+1.511%	4,334,942	-16.610%
2024-11-06	29.1200	29.3300	28.8600	29.1200	+2.032%	5,368,868	-15.350%
2024-11-05	28.1500	28.6400	28.1500	28.5400	+1.134%	3,906,285	-13.630%
2024-11-04	28.1700	28.4700	28.1700	28.2200	-0.106%	3,280,238	-12.651%
2024-11-01	28.8500	29.1800	28.1200	28.2500	-2.888%	4,781,041	-12.743%
2024-10-31	27.9600	30.0300	27.9400	29.0900	+8.061%	10,697,155	-15.263%
2024-10-30	26.9900	27.3700	26.8700	26.9200	-0.664%	3,083,465	-8.432%
2024-10-29	27.0900	27.2500	26.9900	27.1000	+0.222%	2,541,654	-9.041%
2024-10-28	27.1100	27.2700	26.9900	27.0400	+0.222%	2,138,662	-8.839%
2024-10-25	27.0800	27.2200	26.8600	26.9800	-0.074%	1,765,287	-8.636%
2024-10-24	27.1100	27.5800	26.9000	27.0000	+0.746%	3,328,767	-8.704%
2024-10-23	27.0500	27.0700	26.7800	26.8000	-1.107%	1,980,707	-8.022%
2024-10-22	26.7600	27.2600	26.7500	27.1000	+1.044%	2,445,499	-9.041%
2024-10-21	27.0300	27.2200	26.7400	26.8200	-1.361%	4,540,054	-8.091%
2024-10-18	28.0400	28.0400	27.1200	27.1900	-3.031%	2,937,579	-9.342%
2024-10-17	28.0800	28.3000	27.9600	28.0400	-0.461%	3,928,269	-12.090%
2024-10-16	28.1000	28.2500	28.0100	28.1700	+0.249%	1,685,684	-12.496%
2024-10-15	28.1100	28.4400	28.0100	28.1000	+0.357%	1,959,688	-12.278%
2024-10-14	27.8100	28.0100	27.5900	28.0000	+0.901%	2,605,700	-11.964%
2024-10-11	27.7500	27.8100	27.6200	27.7500	+0.253%	1,982,757	-11.171%
2024-10-10	27.3900	27.7500	27.3900	27.6800	+0.363%	2,271,323	-10.947%
2024-10-09	27.4000	27.7900	27.3800	27.5800	+0.657%	2,083,437	-10.624%
2024-10-08	27.3700	27.5000	27.2500	27.4000	+0.477%	1,503,817	-10.036%
2024-10-07	27.4300	27.5600	27.2000	27.2700	-0.764%	1,846,352	-9.608%
2024-10-04	27.2000	27.4900	26.9800	27.4800	+1.853%	1,773,704	-10.298%
2024-10-03	26.9000	26.9800	26.7600	26.9800	-0.037%	3,036,763	-8.636%
2024-10-02	27.1400	27.2400	26.9900	26.9900	-0.772%	1,608,084	-8.670%
2024-10-01	27.2700	27.3100	26.9800	27.2000	-0.838%	2,257,125	-9.375%
2024-09-30	27.3500	27.5200	27.2500	27.4300	-0.146%	2,607,969	-10.135%
2024-09-27	27.3500	27.5000	27.1900	27.4700	+1.104%	3,109,829	-10.266%
2024-09-26	26.9800	27.2000	26.7300	27.1700	+1.570%	2,132,622	-9.275%
2024-09-25	27.1500	27.1800	26.6800	26.7500	-1.654%	2,210,195	-7.850%
2024-09-24	26.8500	27.2000	26.7800	27.2000	+1.417%	2,551,229	-9.375%
2024-09-23	26.5300	26.8800	26.3800	26.8200	+1.284%	2,366,870	-8.091%
2024-09-20	26.6400	26.6500	26.1200	26.4800	-1.415%	12,408,960	-6.911%
2024-09-19	26.9900	27.1300	26.6800	26.8600	+1.091%	3,346,601	-8.228%
2024-09-18	26.3400	26.8400	26.3000	26.5700	+0.378%	2,450,127	-7.226%
2024-09-17	26.6900	26.7300	26.4400	26.4700	-0.563%	2,324,932	-6.876%
2024-09-16	26.6300	26.8200	26.5900	26.6200	+0.529%	2,209,537	-7.400%
2024-09-13	26.3900	26.5000	26.2600	26.4800	+0.915%	3,095,157	-6.911%
2024-09-12	26.1300	26.2500	25.7900	26.2400	+0.884%	2,778,701	-6.059%
2024-09-11	25.7300	26.0400	25.2700	26.0100	+0.347%	3,442,270	-5.229%
2024-09-10	25.8400	25.9700	25.5800	25.9200	+0.738%	2,518,067	-4.900%
2024-09-09	25.6000	25.9900	25.5100	25.7300	+1.339%	3,357,198	-4.197%
2024-09-06	25.8900	26.1500	25.3300	25.3900	-2.083%	2,817,870	-2.915%
2024-09-05	26.0800	26.3500	25.8300	25.9300	-0.879%	2,312,577	-4.936%
2024-09-04	26.0600	26.3200	26.0000	26.1600	+0.307%	2,093,334	-5.772%
2024-09-03	26.3600	26.7200	26.0200	26.0800	-1.473%	3,567,048	-5.483%
2024-08-30	26.4900	26.6400	26.2900	26.4700	+0.189%	4,819,658	-6.876%
2024-08-29	26.4000	26.7600	26.2800	26.4200	+0.724%	2,079,106	-6.699%
2024-08-28	26.3300	26.4300	26.0500	26.2300	-0.455%	2,651,628	-6.024%
2024-08-27	25.9800	26.3600	25.9400	26.3500	+0.803%	2,254,849	-6.452%
2024-08-26	25.7400	26.3900	25.7400	26.1400	+1.593%	3,363,909	-5.700%
2024-08-23	25.4500	25.7400	25.2600	25.7300	+1.780%	1,994,245	-4.197%
2024-08-22	25.6600	25.7400	25.2200	25.2800	-1.825%	2,232,916	-2.492%
2024-08-21	25.3500	25.7600	25.0600	25.7500	+1.779%	2,489,735	-4.272%

.dark-mode .WgfVJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WgfVJ4{ color: #333333; background-color: white; border: 2px solid #333333; }GENGen Digital Inc. Common Stockstock NASDAQ

GEN
Gen Digital Inc. Common Stock
stock NASDAQ