Skip to main content
GEN logo

Gen Digital Inc.

GENNASDAQTechnologySoftware - Infrastructure

$24.89Today:- (-)1Y −8.46%

As of Oct 22, 2026 close

Market cap
$15.01B
P/E (TTM)
10.49
Forward P/E
5.30
Dividend yield
2.01%
52-week range
$17.78$31.65
Volume (live)
-
Avg. volume (3M)
11.19M

Gen Digital (GEN) Historical Stock Prices

Analyze Gen Digital (GEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gen Digital (GEN) Interactive Price Chart

Interactive historical price chart showing Gen Digital stock price movements and trends across multiple time periods.

Loading chart...

GEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202624.0925.2124.0124.8924.897.28M
Oct 21, 202624.1124.3723.9624.1224.125.11M
Oct 20, 202623.8824.1523.6424.0824.085.33M
Oct 19, 202624.0524.2323.5923.6423.646.17M
Oct 16, 202624.8725.2324.0024.1624.168.00M
Oct 15, 202623.8324.8323.7724.8224.829.07M
Oct 14, 202623.7423.8623.4323.8023.806.76M
Oct 13, 202623.6224.1023.5123.8123.816.20M
Oct 12, 202623.4423.7623.2723.3523.355.61M
Oct 9, 202622.9823.2722.7623.2523.257.43M
Oct 8, 202622.2622.8822.2122.7522.7510.70M
Oct 7, 202622.5722.7521.7722.3922.3915.91M
Oct 6, 202622.3523.0022.3322.8022.808.00M
Oct 5, 202622.0322.6421.9822.2822.2811.82M
Oct 2, 202622.4122.8821.9021.9921.9912.17M
Oct 1, 202622.4922.5521.8222.2522.2511.05M
Sep 30, 202620.9422.3820.7522.0222.0219.49M
Sep 29, 202621.2021.8320.3420.8520.8522.91M
Sep 28, 202621.4921.5620.7320.8520.8518.42M
Sep 25, 202622.9122.9821.3621.6221.6229.88M
Sep 24, 202626.3227.0723.0123.0723.0732.11M
Sep 23, 202627.3127.3926.1826.2326.2310.35M
Sep 22, 202629.5529.5926.8027.2927.2912.61M
Sep 21, 202629.5329.5328.8229.1529.155.54M
Sep 18, 202630.1930.2128.9029.0129.0119.12M
Sep 17, 202630.6030.8130.1630.2130.214.77M
Sep 16, 202630.9031.2130.5230.6530.656.99M
Sep 15, 202630.9631.4130.6631.2331.235.26M
Sep 14, 202630.7131.5030.7131.4131.416.88M
Sep 11, 202630.0730.6930.0030.2630.264.80M
Sep 10, 202629.8830.2329.6029.9629.965.61M
Sep 9, 202630.0030.0529.5529.7629.764.49M
Sep 8, 202630.4230.4429.5929.8129.814.19M
Sep 4, 202631.0631.1330.4930.6530.654.84M
Sep 3, 202631.0731.6531.0031.3331.336.45M
Sep 2, 202630.0430.7629.8630.6530.654.74M
Sep 1, 202630.7331.0229.8630.0230.025.59M
Aug 31, 202630.9531.1630.5931.0031.007.95M
Aug 28, 202630.5031.2930.4231.0231.025.95M
Aug 27, 202629.8330.5329.5130.5030.506.39M
Aug 26, 202628.8929.8628.7529.6429.646.96M
Aug 25, 202629.0029.3328.4729.3129.316.20M
Aug 24, 202628.6729.3828.6029.1129.115.65M
Aug 21, 202628.2629.0027.8828.9328.937.08M
Aug 20, 202627.3228.3827.0128.1828.185.75M
Aug 19, 202627.5228.0927.5027.5427.544.27M
Aug 18, 202627.8627.9627.5927.6427.644.32M
Aug 17, 202628.0428.2527.3827.4127.414.30M
Aug 14, 202629.6229.7028.4328.4828.363.16M
Aug 13, 202628.8829.6028.6629.5729.444.86M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.