Dark

GEN
Gen Digital Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

28.49USD-3.669%(-1.08)3,163,144

28.48Bid 28.50Ask 0.02Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

29.79USD+0.744%(+0.22)3,711

After-hours

Aug 14, 2026 4:08:30 PM EDT

28.51USD+0.088%(+0.02)195

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	29.6900	29.6900	28.4200	28.4900	-3.652%	3,163,144	0.000%
2026-08-13	28.8400	29.6000	28.6600	29.5700	+3.247%	4,861,635	-3.652%
2026-08-12	28.6400	28.7400	28.0700	28.6400	-1.851%	4,482,696	-0.524%
2026-08-11	29.2500	29.4100	28.7100	29.1800	-0.342%	5,260,591	-2.365%
2026-08-10	28.8400	29.8600	28.8400	29.2800	+0.412%	5,305,950	-2.698%
2026-08-07	28.7100	29.6800	27.6500	29.1600	+3.846%	11,164,059	-2.298%
2026-08-06	27.4300	28.3200	27.0600	28.0800	+0.501%	7,550,756	+1.460%
2026-08-05	28.4900	28.4900	27.8300	27.9400	-1.167%	4,007,605	+1.969%
2026-08-04	28.0300	28.4800	27.9100	28.2700	+0.426%	5,388,489	+0.778%
2026-08-03	28.3100	28.4200	27.8700	28.1500	+2.550%	3,698,181	+1.208%
2026-07-31	27.0700	27.5300	26.7700	27.4500	+0.586%	4,337,364	+3.789%
2026-07-30	27.1000	27.3300	26.6100	27.2900	-1.266%	3,324,508	+4.397%
2026-07-29	27.7900	28.1200	27.5400	27.6400	+0.290%	5,082,426	+3.075%
2026-07-28	26.9900	27.7300	26.9700	27.5600	+3.028%	3,771,724	+3.374%
2026-07-27	26.5900	26.9800	26.3300	26.7500	+3.482%	4,242,013	+6.505%
2026-07-24	25.4700	26.1400	25.4400	25.8500	+3.111%	2,647,236	+10.213%
2026-07-23	25.6000	25.6000	24.9800	25.0700	-1.955%	3,885,698	+13.642%
2026-07-22	26.1400	26.1400	25.5000	25.5700	-2.031%	3,645,370	+11.420%
2026-07-21	26.5900	26.7400	25.9500	26.1000	-2.174%	3,627,157	+9.157%
2026-07-20	26.4400	26.9100	26.3000	26.6800	-0.187%	4,029,423	+6.784%
2026-07-17	26.8600	27.2500	26.6500	26.7300	-1.037%	5,027,470	+6.584%
2026-07-16	26.7800	27.2500	26.4500	27.0100	+2.156%	3,461,558	+5.479%
2026-07-15	26.8100	27.2100	26.2100	26.4400	-0.489%	4,047,004	+7.753%
2026-07-14	25.4700	26.6000	25.4500	26.5700	+1.567%	4,196,676	+7.226%
2026-07-13	26.2700	26.4500	25.9900	26.1600	+0.965%	2,951,922	+8.907%
2026-07-10	26.3700	26.4000	25.5200	25.9100	-0.346%	2,791,302	+9.958%
2026-07-09	25.3400	26.1500	25.1100	26.0000	+0.775%	3,284,864	+9.577%
2026-07-08	26.6000	26.6000	25.7900	25.8000	-3.623%	3,769,143	+10.426%
2026-07-07	27.2000	27.2700	26.6200	26.7700	+0.639%	4,189,916	+6.425%
2026-07-06	26.3400	26.9900	26.3100	26.6000	-0.262%	4,598,242	+7.105%
2026-07-02	26.1700	26.8100	26.0800	26.6700	+2.145%	5,144,247	+6.824%
2026-07-01	25.1400	26.5600	25.1400	26.1100	+4.944%	9,727,068	+9.115%
2026-06-30	24.8900	25.0700	24.7200	24.8800	-0.639%	7,483,096	+14.510%
2026-06-29	24.9200	25.2600	24.6800	25.0400	+2.413%	5,064,819	+13.778%
2026-06-26	23.5100	24.5100	23.5000	24.4500	+4.846%	8,891,567	+16.524%
2026-06-25	23.6000	23.9000	23.1500	23.3200	-1.019%	3,716,667	+22.170%
2026-06-24	23.1500	24.0800	23.1500	23.5600	+1.333%	7,185,096	+20.925%
2026-06-23	23.4600	23.5700	23.1000	23.2500	+1.087%	6,680,452	+22.538%
2026-06-22	23.5600	24.1100	22.4600	23.0000	-4.801%	11,506,379	+23.870%
2026-06-18	23.8400	24.3500	23.2200	24.1600	+0.961%	18,854,142	+17.922%
2026-06-17	24.2300	24.7600	23.6600	23.9300	-2.605%	5,979,238	+19.056%
2026-06-16	24.3300	25.1000	24.2100	24.5700	+0.614%	4,889,201	+15.954%
2026-06-15	24.4900	24.9100	24.2300	24.4200	+0.411%	4,718,604	+16.667%
2026-06-12	24.0800	24.3300	23.6100	24.3200	+1.545%	4,831,351	+17.146%
2026-06-11	24.2800	24.6600	23.8300	23.9500	-2.721%	6,709,181	+18.956%
2026-06-10	24.5300	25.0900	24.2200	24.6200	-1.362%	5,656,273	+15.719%
2026-06-09	25.6900	25.8300	24.5800	24.9600	-3.443%	5,803,221	+14.143%
2026-06-08	26.2200	26.6000	25.7500	25.8500	-1.636%	6,629,715	+10.213%
2026-06-05	26.6300	26.7600	26.1500	26.2800	-0.905%	6,933,084	+8.409%
2026-06-04	27.0100	27.2300	26.5200	26.5200	0.000%	6,146,866	+7.428%
2026-06-03	27.2500	27.2500	26.0900	26.5200	-3.669%	7,607,705	+7.428%
2026-06-02	26.9900	27.5400	26.5800	27.5300	-0.757%	7,551,494	+3.487%
2026-06-01	26.3500	27.8100	25.9900	27.7400	+7.478%	10,622,699	+2.704%
2026-05-29	24.5600	25.8500	24.4300	25.8100	+5.175%	13,607,346	+10.384%
2026-05-28	24.7000	25.0800	24.4300	24.5400	-0.203%	7,172,040	+16.096%
2026-05-27	24.7000	25.0400	24.5800	24.5900	-0.646%	7,610,353	+15.860%
2026-05-26	24.7800	24.9900	24.5700	24.7500	-0.282%	6,441,575	+15.111%
2026-05-22	24.9700	25.2200	24.8000	24.8200	-0.121%	5,574,684	+14.786%
2026-05-21	24.8800	25.0100	24.5900	24.8500	-0.640%	9,685,823	+14.648%
2026-05-20	23.9200	25.0600	23.6700	25.0100	+2.795%	10,512,595	+13.914%
2026-05-19	24.5700	24.8200	24.3100	24.3300	-0.164%	10,856,861	+17.098%
2026-05-18	23.2100	24.4400	23.2100	24.3700	+3.923%	7,971,563	+16.906%
2026-05-15	23.2200	23.6300	23.0600	23.4500	+1.208%	9,193,575	+21.493%
2026-05-14	23.4600	23.4800	22.8300	23.1700	-0.601%	6,985,477	+22.961%
2026-05-13	22.2100	23.3800	22.1500	23.3100	+5.714%	12,479,025	+22.222%
2026-05-12	22.4600	22.5700	21.9200	22.0500	-1.606%	8,863,850	+29.206%
2026-05-11	22.6800	23.1000	21.7500	22.4100	-1.234%	9,110,477	+27.131%
2026-05-08	21.1100	22.7500	21.0700	22.6900	+11.884%	17,305,388	+25.562%
2026-05-07	20.0300	20.3700	19.6700	20.2800	+3.734%	14,241,454	+40.483%
2026-05-06	19.5900	19.9000	19.2300	19.5500	-0.812%	9,258,609	+45.729%
2026-05-05	19.6500	19.8600	19.1600	19.7100	+0.356%	5,698,619	+44.546%
2026-05-04	19.4000	19.9200	19.4000	19.6400	+1.394%	5,004,504	+45.061%
2026-05-01	19.6800	19.8200	19.0100	19.3700	+0.415%	4,699,502	+47.083%
2026-04-30	18.9500	19.3500	18.7500	19.2900	+0.784%	7,060,445	+47.693%
2026-04-29	19.1500	19.2600	19.0000	19.1400	-0.623%	6,099,170	+48.851%
2026-04-28	19.2700	19.6600	19.1700	19.2600	+1.262%	6,470,383	+47.923%
2026-04-27	19.0000	19.2800	18.8000	19.0200	-0.053%	5,280,109	+49.790%
2026-04-24	18.9100	19.0800	18.6900	19.0300	+1.223%	4,599,007	+49.711%
2026-04-23	19.5300	19.5300	18.3400	18.8000	-6.000%	6,895,166	+51.543%
2026-04-22	20.0000	20.1500	19.7700	20.0000	+0.402%	4,651,739	+42.450%
2026-04-21	20.5200	20.7300	19.8500	19.9200	-2.544%	5,811,287	+43.022%
2026-04-20	19.9900	20.4400	19.9200	20.4400	+1.692%	5,353,235	+39.384%
2026-04-17	20.2200	20.2500	19.9500	20.1000	+1.669%	7,439,165	+41.741%
2026-04-16	19.9200	19.9700	19.5500	19.7700	+0.508%	6,435,927	+44.107%
2026-04-15	19.2200	19.8500	19.0100	19.6700	+4.019%	5,513,930	+44.840%
2026-04-14	19.1000	19.2400	18.8800	18.9100	0.000%	5,387,655	+50.661%
2026-04-13	17.8800	18.9200	17.7900	18.9100	+5.583%	7,390,871	+50.661%
2026-04-10	18.3100	18.4900	17.8500	17.9100	-2.451%	6,328,072	+59.073%
2026-04-09	18.7800	18.8400	18.1200	18.3600	-2.806%	8,595,028	+55.174%
2026-04-08	19.7400	20.0000	18.7600	18.8900	-1.512%	7,387,712	+50.821%
2026-04-07	19.2200	19.3100	19.0300	19.1800	-0.879%	4,189,051	+48.540%
2026-04-06	18.8300	19.4000	18.6500	19.3500	+2.489%	6,188,248	+47.235%
2026-04-02	18.6500	19.1200	18.2500	18.8800	+0.909%	6,400,599	+50.900%
2026-04-01	19.1700	19.1700	18.4700	18.7100	-0.558%	8,544,462	+52.272%
2026-03-31	18.5600	18.8200	18.3900	18.8150	+2.758%	7,168,048	+51.422%
2026-03-30	18.5200	18.7700	18.2400	18.3100	-0.109%	9,196,745	+55.598%
2026-03-27	18.7400	18.7700	18.2100	18.3300	-3.374%	6,365,864	+55.428%
2026-03-26	19.3500	19.7200	18.8200	18.9700	-2.518%	6,890,841	+50.185%
2026-03-25	20.0600	20.2600	19.3800	19.4600	-1.618%	6,149,269	+46.403%
2026-03-24	20.7400	20.7400	19.7500	19.7800	-5.899%	7,685,336	+44.034%
2026-03-23	21.3000	21.4900	21.0000	21.0200	+0.191%	7,485,349	+35.538%
2026-03-20	20.4300	21.0200	20.1600	20.9800	+2.092%	36,089,983	+35.796%
2026-03-19	20.5300	20.9200	20.3800	20.5500	-0.146%	6,855,479	+38.637%
2026-03-18	20.7800	21.2000	20.5700	20.5800	-2.140%	7,000,619	+38.435%
2026-03-17	20.7200	21.4000	20.7200	21.0300	+2.087%	7,012,666	+35.473%
2026-03-16	20.8000	20.9100	20.4700	20.6000	-0.387%	6,807,465	+38.301%
2026-03-13	21.0100	21.2800	20.6200	20.6800	-1.477%	4,432,860	+37.766%
2026-03-12	21.1600	21.5800	20.9300	20.9900	-1.177%	4,759,113	+35.731%
2026-03-11	21.8300	21.9600	21.0800	21.2400	-2.479%	5,172,219	+34.134%
2026-03-10	22.4000	22.6000	21.6100	21.7800	-3.415%	4,332,006	+30.808%
2026-03-09	22.4200	22.6700	22.0000	22.5500	-0.309%	5,237,735	+26.341%
2026-03-06	22.5600	22.7300	22.0800	22.6200	+0.133%	3,517,652	+25.950%
2026-03-05	22.3900	22.8200	22.3500	22.5900	+1.391%	6,658,082	+26.118%
2026-03-04	22.2600	22.4400	22.1400	22.2800	-0.580%	5,747,025	+27.873%
2026-03-03	21.7600	22.4200	21.7200	22.4100	+0.268%	5,253,867	+27.131%
2026-03-02	22.4100	22.6600	22.3200	22.3500	-1.019%	5,324,952	+27.472%
2026-02-27	22.4200	22.6700	22.1000	22.5800	-1.008%	6,947,674	+26.174%
2026-02-26	22.4900	23.0000	22.4900	22.8100	+2.287%	6,323,586	+24.901%
2026-02-25	21.9300	22.3900	21.7200	22.3000	+1.548%	964,191	+27.758%
2026-02-24	21.6600	22.3100	21.5600	21.9600	+1.479%	6,408,209	+29.736%
2026-02-23	22.1000	22.1000	21.3300	21.6400	-3.177%	7,184,475	+31.654%
2026-02-20	22.3600	22.9200	22.0800	22.3500	+0.045%	5,447,316	+27.472%
2026-02-19	23.1700	23.1700	22.2200	22.3400	-3.248%	7,375,815	+27.529%
2026-02-18	23.1000	23.2700	22.8100	23.0900	+1.228%	5,337,165	+23.387%
2026-02-17	23.6100	23.6100	22.6500	22.8100	-3.877%	7,039,146	+24.901%
2026-02-13	23.6300	23.9500	23.5400	23.7300	+0.722%	6,925,880	+20.059%
2026-02-12	24.6000	24.6100	23.3500	23.5600	-4.422%	7,239,828	+20.925%
2026-02-11	25.2000	25.2600	24.5300	24.6500	-2.027%	8,119,108	+15.578%
2026-02-10	24.6900	25.1900	24.5600	25.1600	+2.235%	8,027,436	+13.235%
2026-02-09	24.3000	24.8600	24.0100	24.6100	+1.568%	10,438,674	+15.766%
2026-02-06	23.8900	24.9500	23.7000	24.2300	+7.929%	12,630,031	+17.582%
2026-02-05	23.0600	23.4000	22.2700	22.4500	-2.093%	10,319,397	+26.904%
2026-02-04	22.3600	23.2200	22.1500	22.9300	+2.138%	10,311,370	+24.248%
2026-02-03	23.5100	23.5600	22.3300	22.4500	-5.672%	10,280,322	+26.904%
2026-02-02	23.7400	24.0800	23.6100	23.8000	-0.833%	5,855,135	+19.706%
2026-01-30	23.8900	24.1700	23.7600	24.0000	+0.460%	7,255,621	+18.708%
2026-01-29	24.6300	24.7500	23.6000	23.8900	-3.669%	12,699,735	+19.255%
2026-01-28	25.1400	25.5500	24.7700	24.8000	-1.626%	7,766,753	+14.879%
2026-01-27	25.5900	25.6100	25.0000	25.2100	-1.639%	3,866,873	+13.011%
2026-01-26	25.5300	25.7000	25.4300	25.6300	+0.866%	4,602,557	+11.159%
2026-01-23	25.2200	25.4300	25.1000	25.4100	+0.713%	4,055,912	+12.121%
2026-01-22	25.2800	25.5300	25.0200	25.2300	+0.159%	6,184,826	+12.921%
2026-01-21	25.1800	25.3600	24.9000	25.1900	+0.159%	4,478,491	+13.100%
2026-01-20	25.7800	25.7800	25.1400	25.1500	-3.640%	5,112,067	+13.280%
2026-01-16	26.3900	26.4100	26.0000	26.1000	-1.136%	4,205,151	+9.157%
2026-01-15	26.3400	26.4700	26.1100	26.4000	+0.610%	3,398,503	+7.917%
2026-01-14	26.1800	26.5000	26.0100	26.2400	-0.076%	3,095,577	+8.575%
2026-01-13	26.7600	26.9600	26.2200	26.2600	-1.942%	4,797,699	+8.492%
2026-01-12	26.7800	26.8200	26.5000	26.7800	-0.668%	2,850,924	+6.385%
2026-01-09	26.5500	27.1000	26.3600	26.9600	+1.621%	3,818,104	+5.675%
2026-01-08	25.9500	26.6500	25.8100	26.5300	+1.570%	3,141,630	+7.388%
2026-01-07	26.2900	26.3200	25.9000	26.1200	-0.305%	3,863,107	+9.074%
2026-01-06	26.0000	26.4000	25.9200	26.2000	+0.191%	3,826,688	+8.740%
2026-01-05	25.9800	26.4400	25.8000	26.1500	+0.230%	4,007,136	+8.948%
2026-01-02	27.2400	27.2400	26.0200	26.0900	-4.081%	3,807,594	+9.199%
2025-12-31	27.3400	27.4900	27.1900	27.2000	-0.911%	2,156,427	+4.743%
2025-12-30	27.4700	27.6600	27.4400	27.4500	-0.507%	1,921,361	+3.789%
2025-12-29	27.7500	27.7800	27.5500	27.5900	-0.648%	2,722,103	+3.262%
2025-12-26	27.5100	27.8000	27.4900	27.7700	+0.543%	1,414,670	+2.593%
2025-12-24	27.3600	27.6600	27.3600	27.6200	+0.656%	2,016,294	+3.150%
2025-12-23	27.6700	27.7200	27.3100	27.4400	-0.974%	2,733,741	+3.827%
2025-12-22	27.6500	28.0300	27.6100	27.7100	+0.253%	3,370,202	+2.815%
2025-12-19	27.6500	27.7600	27.4400	27.6400	-0.217%	18,923,102	+3.075%
2025-12-18	27.8600	27.9700	27.5000	27.7000	-0.717%	5,861,192	+2.852%
2025-12-17	27.4100	27.9300	27.3900	27.9000	+1.936%	5,702,483	+2.115%
2025-12-16	27.6200	27.7900	27.1500	27.3700	-0.473%	5,011,943	+4.092%
2025-12-15	27.8500	27.8600	27.3800	27.5000	-0.650%	5,836,888	+3.600%
2025-12-12	27.7700	28.1000	27.5000	27.6800	-0.360%	3,714,724	+2.926%
2025-12-11	27.5200	27.8700	27.4700	27.7800	+0.908%	3,911,907	+2.556%
2025-12-10	27.1100	27.5800	26.9200	27.5300	+1.400%	5,082,455	+3.487%
2025-12-09	26.7500	27.2400	26.7300	27.1500	+1.155%	2,762,520	+4.936%
2025-12-08	27.1500	27.1500	26.7800	26.8400	-0.923%	3,600,903	+6.148%
2025-12-05	27.0800	27.3600	26.9700	27.0900	+0.037%	4,035,806	+5.168%
2025-12-04	27.2400	27.2400	26.8200	27.0800	-0.478%	2,321,661	+5.207%
2025-12-03	26.2400	27.2200	26.2400	27.2100	+3.657%	3,488,664	+4.704%
2025-12-02	26.2800	26.3500	26.0700	26.2500	-0.114%	3,435,603	+8.533%
2025-12-01	26.1500	26.4000	25.9800	26.2800	-0.303%	3,802,569	+8.409%
2025-11-28	26.4100	26.5200	26.2500	26.3600	+0.457%	1,836,534	+8.080%
2025-11-26	26.6400	26.6800	26.2000	26.2400	-1.686%	2,928,687	+8.575%
2025-11-25	26.2500	26.8200	26.2000	26.6900	+2.104%	3,466,300	+6.744%
2025-11-24	26.5900	26.6500	26.1200	26.1400	-1.544%	6,269,867	+8.990%
2025-11-21	26.1900	26.8900	26.1400	26.5500	+1.880%	6,129,621	+7.307%
2025-11-20	26.3400	26.3800	25.8800	26.0600	-0.038%	5,990,563	+9.325%
2025-11-19	26.2500	26.3100	25.7200	26.0700	-1.025%	5,897,788	+9.283%
2025-11-18	25.9800	26.4900	25.9300	26.3400	+0.688%	5,907,114	+8.162%
2025-11-17	26.6700	26.8000	26.1200	26.1600	-2.059%	5,760,725	+8.907%
2025-11-14	26.6000	26.8200	26.4900	26.7100	-0.075%	5,079,497	+6.664%
2025-11-13	26.8900	27.1700	26.6900	26.7300	-1.037%	5,208,051	+6.584%
2025-11-12	27.1100	27.2800	26.8300	27.0100	-0.516%	6,523,837	+5.479%
2025-11-11	26.4500	27.2500	26.1900	27.1500	+3.075%	7,957,796	+4.936%
2025-11-10	25.9200	26.5900	25.7500	26.3400	+2.291%	6,770,203	+8.162%
2025-11-07	24.6800	25.8600	24.3500	25.7500	+1.060%	9,248,315	+10.641%
2025-11-06	25.8600	25.9100	25.2800	25.4800	-1.355%	6,594,327	+11.813%
2025-11-05	25.9400	26.1200	25.5900	25.8300	-0.155%	3,829,940	+10.298%
2025-11-04	26.1100	26.2400	25.8200	25.8700	-1.598%	3,648,852	+10.128%
2025-11-03	26.3600	26.4300	25.9800	26.2900	-0.303%	3,472,018	+8.368%
2025-10-31	25.8500	26.4300	25.8300	26.3700	+0.996%	4,077,076	+8.039%
2025-10-30	25.9200	26.2800	25.8200	26.1100	+0.967%	6,015,350	+9.115%
2025-10-29	26.4800	26.5000	25.7900	25.8600	-3.110%	3,786,467	+10.170%
2025-10-28	26.8400	26.9100	26.6700	26.6900	-0.596%	3,743,935	+6.744%
2025-10-27	27.3600	27.3600	26.5800	26.8500	-1.396%	4,657,066	+6.108%
2025-10-24	27.2500	27.5400	27.2000	27.2300	+0.147%	2,166,212	+4.627%
2025-10-23	27.2700	27.3200	26.9800	27.1900	-0.074%	3,071,733	+4.781%
2025-10-22	27.1800	27.3300	27.0500	27.2100	-0.548%	2,492,802	+4.704%
2025-10-21	26.5800	27.4300	26.5700	27.3600	+2.510%	3,335,009	+4.130%
2025-10-20	26.6500	26.8900	26.6000	26.6900	+0.641%	2,743,393	+6.744%
2025-10-17	26.5300	26.6100	26.3200	26.5200	+0.189%	3,105,090	+7.428%
2025-10-16	27.2000	27.2000	26.3600	26.4700	-2.144%	3,269,774	+7.631%
2025-10-15	26.9100	27.1700	26.8900	27.0500	+0.858%	3,152,195	+5.323%
2025-10-14	26.4800	27.0000	26.4300	26.8200	+0.449%	3,054,578	+6.227%
2025-10-13	26.7200	26.8400	26.7000	26.7000	+0.641%	2,671,639	+6.704%
2025-10-10	27.1300	27.2700	26.4200	26.5300	-1.886%	3,885,163	+7.388%
2025-10-09	27.2500	27.2500	26.9200	27.0400	-0.734%	3,004,039	+5.362%
2025-10-08	27.3200	27.5600	27.2000	27.2400	-0.183%	2,323,406	+4.589%
2025-10-07	27.8200	27.8300	27.1600	27.2900	-1.587%	3,234,846	+4.397%
2025-10-06	27.8300	27.9200	27.6600	27.7300	-0.252%	3,052,863	+2.741%
2025-10-03	28.0200	28.0200	27.6800	27.8000	-1.032%	3,116,787	+2.482%
2025-10-02	28.0800	28.2300	27.8200	28.0900	-0.071%	2,374,111	+1.424%
2025-10-01	28.3300	28.4600	27.9400	28.1100	-0.951%	2,905,343	+1.352%
2025-09-30	28.8300	28.8300	27.8000	28.3800	-1.458%	5,519,817	+0.388%
2025-09-29	28.9500	28.9500	28.7100	28.8000	0.000%	2,408,798	-1.076%
2025-09-26	28.5300	28.8300	28.4600	28.8000	+1.053%	2,538,872	-1.076%
2025-09-25	28.8300	28.8400	28.4200	28.5000	-2.028%	3,244,520	-0.035%
2025-09-24	28.9100	29.2200	28.8600	29.0900	+0.449%	4,059,434	-2.063%
2025-09-23	28.9000	29.0100	28.7600	28.9600	+0.416%	2,234,512	-1.623%
2025-09-22	28.7500	28.9000	28.5700	28.8400	-0.517%	2,914,841	-1.214%
2025-09-19	29.0000	29.1950	28.7600	28.9900	+0.485%	9,550,889	-1.725%
2025-09-18	28.6400	28.9500	28.6400	28.8500	+0.663%	3,345,402	-1.248%
2025-09-17	28.7500	28.9800	28.5500	28.6600	+0.245%	3,017,009	-0.593%
2025-09-16	28.8100	28.8500	28.4900	28.5900	-0.626%	3,205,999	-0.350%
2025-09-15	29.0600	29.1300	28.6900	28.7700	-1.202%	3,164,202	-0.973%
2025-09-12	29.6400	29.6400	29.1200	29.1200	-1.821%	2,865,505	-2.163%
2025-09-11	29.4200	29.7200	29.2200	29.6600	+1.436%	3,264,787	-3.945%
2025-09-10	29.6200	29.8600	29.2300	29.2400	-0.780%	3,868,185	-2.565%
2025-09-09	29.9300	30.2300	29.4100	29.4700	-1.471%	3,003,786	-3.325%
2025-09-08	29.5800	29.9300	29.4100	29.9100	+1.390%	2,608,056	-4.748%
2025-09-05	29.6700	29.8300	29.2700	29.5000	-0.135%	2,496,566	-3.424%
2025-09-04	29.6000	29.6000	29.3000	29.5400	-0.472%	2,871,811	-3.555%
2025-09-03	29.2800	29.6800	29.1800	29.6800	+0.644%	4,382,398	-4.009%
2025-09-02	29.7800	29.8700	29.1800	29.4900	-2.319%	4,105,447	-3.391%
2025-08-29	30.1800	30.2500	30.0100	30.1900	-0.066%	4,825,008	-5.631%
2025-08-28	30.7400	30.7600	30.1900	30.2100	-1.692%	3,936,716	-5.693%
2025-08-27	30.8200	30.8600	30.6100	30.7300	-0.098%	3,857,990	-7.289%
2025-08-26	30.9600	31.1200	30.7200	30.7600	-1.125%	5,738,160	-7.380%
2025-08-25	31.4900	31.4900	31.1100	31.1100	-1.426%	3,354,524	-8.422%
2025-08-22	31.2400	31.8800	31.2400	31.5600	+1.219%	3,607,318	-9.728%
2025-08-21	31.2700	31.3900	31.1600	31.1800	-0.795%	3,183,948	-8.627%
2025-08-20	31.4400	31.5700	31.2600	31.4300	-0.222%	3,220,980	-9.354%
2025-08-19	31.4000	31.6300	31.2500	31.5000	+0.414%	4,263,800	-9.556%
2025-08-18	31.4200	31.4600	31.1800	31.3700	-0.349%	2,435,428	-9.181%
2025-08-15	31.4400	31.6200	31.2800	31.4800	-0.032%	3,273,808	-9.498%
2025-08-14	31.9900	32.0300	31.4900	31.4900	-2.053%	3,556,607	-9.527%
2025-08-13	31.9800	32.2200	31.8500	32.1500	+0.942%	5,408,129	-11.384%
2025-08-12	30.6700	31.8800	30.6700	31.8500	+3.476%	5,031,525	-10.549%
2025-08-11	30.5200	31.2300	30.3500	30.7800	+1.084%	5,056,854	-7.440%
2025-08-08	29.7600	31.5600	29.3300	30.4500	+7.673%	10,079,974	-6.437%
2025-08-07	28.8700	28.8700	27.7400	28.2800	-1.429%	6,478,664	+0.743%
2025-08-06	28.9400	28.9400	28.4800	28.6900	+0.385%	3,740,188	-0.697%
2025-08-05	29.1500	29.1700	28.5400	28.5800	-1.380%	3,612,200	-0.315%
2025-08-04	28.9000	29.2400	28.9000	28.9800	+0.730%	3,196,047	-1.691%
2025-08-01	29.3400	29.3400	28.6800	28.7700	-2.475%	3,609,635	-0.973%
2025-07-31	29.8200	29.8500	29.3900	29.5000	-1.139%	3,112,583	-3.424%
2025-07-30	30.2700	30.2800	29.7000	29.8400	-1.453%	2,710,475	-4.524%
2025-07-29	30.6700	30.7000	30.1200	30.2800	-0.770%	2,599,214	-5.911%
2025-07-28	30.5800	30.6000	30.3800	30.5150	-0.310%	2,212,570	-6.636%
2025-07-25	30.4900	30.7300	30.4000	30.6100	+0.295%	1,917,739	-6.926%
2025-07-24	30.5700	30.7000	30.4600	30.5200	-0.554%	2,630,987	-6.651%
2025-07-23	30.5800	30.8200	30.3800	30.6900	+0.557%	1,540,055	-7.168%
2025-07-22	30.4800	30.6000	30.2700	30.5200	+0.726%	2,915,113	-6.651%
2025-07-21	30.3000	30.5500	30.1500	30.3000	+0.099%	2,815,913	-5.974%
2025-07-18	30.3200	30.3500	30.0700	30.2700	+0.398%	3,741,847	-5.880%
2025-07-17	30.1000	30.1900	29.7300	30.1500	+0.433%	3,766,978	-5.506%
2025-07-16	30.0500	30.0600	29.6500	30.0200	+0.401%	2,606,571	-5.097%
2025-07-15	29.8000	30.1400	29.8000	29.9000	+0.336%	4,047,784	-4.716%
2025-07-14	29.1800	29.8600	29.1800	29.8000	+3.869%	3,817,008	-4.396%
2025-07-11	29.5600	29.5600	28.6600	28.6900	-3.336%	2,745,181	-0.697%
2025-07-10	29.9400	30.0200	29.6200	29.6800	-1.592%	2,497,767	-4.009%
2025-07-09	29.8700	30.1800	29.7200	30.1600	+0.735%	2,991,119	-5.537%
2025-07-08	30.0600	30.0800	29.7900	29.9400	-0.565%	3,005,071	-4.843%
2025-07-07	30.3800	30.5900	30.0600	30.1100	-1.279%	4,994,864	-5.380%
2025-07-03	30.0000	30.7200	30.0000	30.5000	+2.315%	2,909,786	-6.590%
2025-07-02	29.6000	29.8200	29.4000	29.8100	0.000%	2,539,506	-4.428%
2025-07-01	29.4700	29.9000	29.4500	29.8100	+1.464%	2,931,630	-4.428%
2025-06-30	29.4000	29.4900	29.1200	29.3800	+0.342%	3,698,774	-3.029%
2025-06-27	29.4300	29.5600	28.9500	29.2800	-0.645%	8,478,184	-2.698%
2025-06-26	29.1600	29.5500	29.1500	29.4700	+1.306%	3,372,584	-3.325%
2025-06-25	29.3300	29.5200	29.0200	29.0900	-0.987%	4,596,880	-2.063%
2025-06-24	28.9000	29.4000	28.6900	29.3800	+1.943%	4,442,915	-3.029%
2025-06-23	29.0000	29.0600	28.4800	28.8200	-0.723%	4,152,544	-1.145%
2025-06-20	29.5300	29.6200	28.9000	29.0300	-1.158%	12,971,281	-1.860%
2025-06-18	29.7500	29.8800	29.3500	29.3700	-1.310%	3,884,523	-2.996%
2025-06-17	29.9500	30.1100	29.6200	29.7600	-0.833%	4,643,023	-4.267%
2025-06-16	29.9000	30.2800	29.8900	30.0100	+0.705%	4,270,059	-5.065%
2025-06-13	30.0200	30.1800	29.6300	29.8000	-1.618%	4,819,269	-4.396%
2025-06-12	29.4700	30.4400	29.4500	30.2900	+2.887%	6,177,189	-5.943%
2025-06-11	29.4400	29.7000	29.2600	29.4400	-0.372%	5,866,059	-3.227%
2025-06-10	29.3000	29.5900	29.2200	29.5500	+0.784%	3,798,935	-3.587%
2025-06-09	29.4200	29.5100	29.2300	29.3200	0.000%	2,981,301	-2.831%
2025-06-06	29.2600	29.4100	29.0900	29.3200	+0.618%	2,656,786	-2.831%
2025-06-05	29.2500	29.5200	29.0100	29.1400	+0.172%	5,014,945	-2.231%
2025-06-04	28.8900	29.1200	28.8400	29.0900	+0.832%	4,584,441	-2.063%
2025-06-03	28.2500	28.8800	28.1300	28.8500	+1.692%	5,080,559	-1.248%
2025-06-02	28.3300	28.3700	27.9300	28.3700	-0.316%	3,845,920	+0.423%
2025-05-30	28.0400	28.5200	27.9500	28.4600	+1.607%	13,017,259	+0.105%
2025-05-29	28.0800	28.0800	27.7800	28.0100	-0.214%	4,492,120	+1.714%
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	+1.172%
2025-05-23	27.4200	27.7700	10.3200	27.5900	-0.577%	4,625,007	+3.262%
2025-05-22	27.6700	203.3300	27.4300	27.7500	+0.580%	5,956,722	+2.667%
2025-05-21	28.0900	28.1900	27.5900	27.5900	-2.852%	7,014,662	+3.262%
2025-05-20	28.3100	28.5100	28.2800	28.4000	-0.351%	4,590,539	+0.317%
2025-05-19	28.5100	28.6400	28.2900	28.5000	-1.093%	2,838,797	-0.035%
2025-05-16	28.7900	28.8800	28.5100	28.8150	-0.501%	3,807,683	-1.128%
2025-05-15	29.0000	29.0200	28.8000	28.9600	+1.259%	3,382,783	-1.623%
2025-05-14	28.7700	28.8900	28.5200	28.6000	-1.718%	5,686,163	-0.385%
2025-05-13	29.3100	29.4500	29.1000	29.1000	+0.103%	4,990,985	-2.096%
2025-05-12	29.6900	29.7800	28.8100	29.0700	+0.484%	4,545,384	-1.995%
2025-05-09	28.5200	29.1100	28.4600	28.9300	+1.866%	4,991,078	-1.521%
2025-05-08	28.0900	28.6000	28.0900	28.4000	+2.122%	5,555,035	+0.317%
2025-05-07	28.0000	28.2500	27.6600	27.8100	+8.168%	8,757,758	+2.445%
2025-05-06	25.4800	26.0000	25.3900	25.7100	-0.233%	4,755,841	+10.813%
2025-05-05	25.5000	25.9600	25.5000	25.7700	-0.540%	3,736,202	+10.555%
2025-05-02	25.9900	26.0000	25.7600	25.9100	+1.250%	2,718,770	+9.958%
2025-05-01	25.8900	26.0500	25.5700	25.5900	-1.006%	2,986,939	+11.333%
2025-04-30	25.3600	25.9500	25.1600	25.8500	+0.780%	6,516,335	+10.213%
2025-04-29	25.4500	25.7700	25.4400	25.6500	+0.509%	2,234,701	+11.072%
2025-04-28	25.4400	25.7500	25.2500	25.5200	+1.069%	3,754,169	+11.638%
2025-04-25	25.0800	25.3200	25.0100	25.2500	+0.839%	2,607,218	+12.832%
2025-04-24	24.6000	25.1700	24.6000	25.0400	+1.996%	2,808,904	+13.778%
2025-04-23	24.9400	25.1800	24.4500	24.5500	+1.279%	3,319,432	+16.049%
2025-04-22	23.9400	24.3000	23.7800	24.2400	+2.886%	3,905,478	+17.533%
2025-04-21	24.1200	24.2700	23.3200	23.5600	-3.561%	3,006,386	+20.925%
2025-04-17	24.4900	24.5600	24.2400	24.4300	+0.535%	3,082,001	+16.619%
2025-04-16	24.6800	24.8300	24.1700	24.3000	-1.897%	3,036,275	+17.243%
2025-04-15	24.6200	24.9500	24.6200	24.7700	+0.528%	2,924,669	+15.018%
2025-04-14	24.8400	24.9500	24.3200	24.6400	+0.984%	3,817,067	+15.625%
2025-04-11	24.1700	24.4900	23.7500	24.4000	+0.577%	3,988,748	+16.762%
2025-04-10	24.7700	24.9000	23.6700	24.2600	-4.563%	5,295,777	+17.436%
2025-04-09	23.4700	25.5900	23.2000	25.4200	+8.124%	6,024,579	+12.077%
2025-04-08	24.3700	24.7300	22.9700	23.5100	-0.885%	5,348,138	+21.182%
2025-04-07	23.1600	24.6300	22.7500	23.7200	-0.294%	6,483,589	+20.110%
2025-04-04	24.9800	25.2500	23.7400	23.7900	-8.465%	5,275,885	+19.756%
2025-04-03	26.1400	26.5000	25.8800	25.9900	-3.776%	5,701,442	+9.619%
2025-04-02	26.3300	27.1900	26.3300	27.0100	+1.010%	3,475,716	+5.479%
2025-04-01	26.4800	26.7700	26.0400	26.7400	+0.792%	3,154,438	+6.545%
2025-03-31	26.2300	26.6100	25.9200	26.5300	+0.340%	4,618,300	+7.388%
2025-03-28	27.2200	27.2800	26.3400	26.4400	-3.327%	2,433,031	+7.753%
2025-03-27	27.5000	27.6100	27.2100	27.3500	-0.618%	2,813,803	+4.168%
2025-03-26	27.7100	27.7200	27.3300	27.5200	-0.506%	3,611,833	+3.525%
2025-03-25	27.6300	28.0000	27.6200	27.6600	+0.217%	3,243,934	+3.001%
2025-03-24	27.4200	27.7700	27.4000	27.6000	+1.620%	3,671,072	+3.225%
2025-03-21	27.4200	27.4500	26.8400	27.1600	-1.487%	19,446,902	+4.897%
2025-03-20	27.5900	27.9500	27.5500	27.5700	-1.218%	4,701,807	+3.337%
2025-03-19	27.7800	28.0700	27.7800	27.9100	+0.396%	2,819,724	+2.078%
2025-03-18	27.6500	27.8500	27.4000	27.8000	-0.072%	2,782,634	+2.482%
2025-03-17	27.2000	28.0800	27.2000	27.8200	+2.923%	3,050,069	+2.408%
2025-03-14	26.5700	27.2600	26.4700	27.0300	+2.620%	3,465,766	+5.401%
2025-03-13	26.6300	26.9900	26.3000	26.3400	-1.311%	4,632,125	+8.162%
2025-03-12	27.1200	27.1200	26.4100	26.6900	-1.331%	3,532,099	+6.744%
2025-03-11	27.7900	27.7900	27.0300	27.0500	-2.311%	5,235,620	+5.323%
2025-03-10	28.0300	28.8000	27.6500	27.6900	-1.843%	5,636,560	+2.889%
2025-03-07	27.2800	28.2800	27.1700	28.2100	+3.295%	4,636,246	+0.993%
2025-03-06	27.2700	27.6600	27.1400	27.3100	-0.835%	2,784,912	+4.321%
2025-03-05	27.2100	27.7500	27.0500	27.5400	+1.027%	2,920,398	+3.450%
2025-03-04	27.4700	27.7200	26.9800	27.2600	-1.375%	1,499,157	+4.512%
2025-03-03	27.6800	28.2300	27.4100	27.6400	+1.097%	3,745,108	+3.075%
2025-02-28	27.3200	27.4800	26.9200	27.3400	+0.220%	5,968,221	+4.206%
2025-02-27	27.4800	27.6900	27.2600	27.2800	-0.728%	2,542,842	+4.435%
2025-02-26	27.4700	27.7800	27.2700	27.4800	-0.254%	3,638,893	+3.675%
2025-02-25	27.3800	27.7200	27.1300	27.5500	+0.731%	3,334,078	+3.412%

.dark-mode .XX0Qgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XX0Qgp{ color: #333333; background-color: white; border: 2px solid #333333; }GENGen Digital Inc. Common Stockstock NASDAQ

GEN
Gen Digital Inc. Common Stock
stock NASDAQ