⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

GEN

Gen Digital Inc.

Technology · Software - Infrastructure

29.76USD

-0.0500 (-0.17%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Gen Digital Inc.
High
31.33
on 09/03/26
Low
17.89
on 04/10/26
Average
25.2138
5.83mm
Net Chg
-0.10
-0.33%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2629.814,186,900
Fr 09/04/2630.654,838,600
Th 09/03/2631.336,446,500
We 09/02/2630.654,738,600
Tu 09/01/2630.025,560,145
Mo 08/31/2631.007,947,287
Fr 08/28/2631.025,942,528
Th 08/27/2630.506,353,235
We 08/26/2629.646,941,637
Tu 08/25/2629.316,163,204
Mo 08/24/2629.115,641,307
Fr 08/21/2628.937,079,500
Th 08/20/2628.185,749,100
We 08/19/2627.544,272,300
Tu 08/18/2627.644,317,000
Mo 08/17/2627.414,296,300
Fr 08/14/2628.483,164,000
Th 08/13/2629.574,862,100
We 08/12/2628.644,485,900
Tu 08/11/2629.015,262,300
Mo 08/10/2629.295,722,300
Fr 08/07/2629.1711,324,600
DateLast PriceVolume
Th 08/06/2628.108,066,200
We 08/05/2627.954,188,000
Tu 08/04/2628.275,420,100
Mo 08/03/2628.173,835,900
Fr 07/31/2627.454,469,400
Th 07/30/2627.293,344,100
We 07/29/2627.635,093,000
Tu 07/28/2627.583,808,600
Mo 07/27/2626.744,260,000
DateLast PriceVolume
Tu 07/07/2626.784,294,500
Mo 07/06/2626.604,621,300
Th 07/02/2626.675,151,700
We 07/01/2626.119,750,900
Tu 06/30/2624.897,714,000
Mo 06/29/2625.045,325,400
Fr 06/26/2624.459,743,200
Th 06/25/2623.313,746,300
We 06/24/2623.56
DateLast PriceVolume
We 06/03/2626.507,617,000
Tu 06/02/2627.537,554,000
Mo 06/01/2627.7610,626,300
Fr 05/29/2625.7913,661,200
Th 05/28/2624.557,187,900
We 05/27/2624.607,610,400
Tu 05/26/2624.766,443,700
Fr 05/22/2624.825,733,400
Th 05/21/2624.85
DateLast PriceVolume
Fr 05/01/2619.374,876,400
Th 04/30/2619.297,078,700
We 04/29/2619.146,193,500
Tu 04/28/2619.256,489,800
Mo 04/27/2619.025,449,700
Fr 04/24/2619.044,927,800
Th 04/23/2618.816,898,400
We 04/22/2619.994,655,000
Tu 04/21/2619.915,815,000
DateLast PriceVolume
Tu 03/31/2618.837,279,400
Mo 03/30/2618.329,273,100
Fr 03/27/2618.346,366,000
Th 03/26/2618.976,952,000
We 03/25/2619.476,196,400
Tu 03/24/2619.777,687,600
Mo 03/23/2621.027,486,000
Fr 03/20/2620.9736,134,700
Th 03/19/2620.56
DateLast PriceVolume
Fr 02/27/2622.576,950,600
Th 02/26/2622.806,327,600
We 02/25/2622.295,607,800
Tu 02/24/2621.976,409,100
Mo 02/23/2621.657,186,100
Fr 02/20/2622.355,498,700
Th 02/19/2622.347,377,700
We 02/18/2623.105,337,700
Tu 02/17/2622.817,050,100
DateLast PriceVolume
Tu 01/27/2625.213,867,500
Mo 01/26/2625.634,602,600
Fr 01/23/2625.414,056,700
Th 01/22/2625.226,185,500
We 01/21/2625.204,490,400
Tu 01/20/2625.145,113,200
Fr 01/16/2626.104,266,100
Th 01/15/2626.383,587,200
We 01/14/2626.24
DateLast PriceVolume
Tu 12/23/2527.452,734,400
Mo 12/22/2527.723,370,900
Fr 12/19/2527.6121,976,100
Th 12/18/2527.695,973,500
We 12/17/2527.908,918,200
Tu 12/16/2527.385,021,000
Mo 12/15/2527.495,846,200
Fr 12/12/2527.673,723,100
Th 12/11/2527.78
DateLast PriceVolume
Th 11/20/2526.066,006,800
We 11/19/2526.065,904,900
Tu 11/18/2526.345,921,700
Mo 11/17/2526.145,772,900
Fr 11/14/2526.705,083,900
Th 11/13/2526.726,690,900
We 11/12/2527.006,530,800
Tu 11/11/2527.147,970,400
Mo 11/10/2526.356,771,600
DateLast PriceVolume
Tu 10/21/2527.363,337,000
Mo 10/20/2526.702,746,800
Fr 10/17/2526.523,140,800
Th 10/16/2526.473,271,100
We 10/15/2527.043,152,400
Tu 10/14/2526.833,056,900
Mo 10/13/2526.702,694,900
Fr 10/10/2526.523,880,400
Th 10/09/2527.04
DateLast PriceVolume
Fr 09/19/2528.999,551,700
Th 09/18/2528.863,346,000
We 09/17/2528.663,018,900
Tu 09/16/2528.603,207,500
Mo 09/15/2528.763,164,900
Fr 09/12/2529.142,865,800
Th 09/11/2529.673,265,100
We 09/10/2529.253,869,100
Tu 09/09/2529.473,005,300
Fr 07/24/2625.842,691,200
Th 07/23/2625.074,035,900
We 07/22/2625.583,861,800
Tu 07/21/2626.113,701,800
Mo 07/20/2626.684,088,500
Fr 07/17/2626.745,087,300
Th 07/16/2627.013,518,000
We 07/15/2626.454,110,000
Tu 07/14/2626.574,295,400
Mo 07/13/2626.163,020,500
Fr 07/10/2625.912,796,700
Th 07/09/2625.993,354,300
We 07/08/2625.813,807,300
7,415,300
Tu 06/23/2623.267,206,300
Mo 06/22/2623.0111,780,100
Th 06/18/2624.1818,854,800
We 06/17/2623.935,979,300
Tu 06/16/2624.574,905,000
Mo 06/15/2624.414,718,600
Fr 06/12/2624.324,831,400
Th 06/11/2623.946,727,700
We 06/10/2624.625,659,900
Tu 06/09/2624.975,808,500
Mo 06/08/2625.866,629,700
Fr 06/05/2626.286,939,300
Th 06/04/2626.526,146,900
9,686,700
We 05/20/2625.0010,513,300
Tu 05/19/2624.3210,857,800
Mo 05/18/2624.347,973,700
Fr 05/15/2623.459,195,200
Th 05/14/2623.186,985,800
We 05/13/2623.2912,484,200
Tu 05/12/2622.048,864,100
Mo 05/11/2622.409,117,600
Fr 05/08/2622.6817,306,600
Th 05/07/2620.1914,260,300
We 05/06/2619.569,435,500
Tu 05/05/2619.715,699,300
Mo 05/04/2619.635,004,500
Mo 04/20/2620.425,392,900
Fr 04/17/2620.127,524,300
Th 04/16/2619.786,636,800
We 04/15/2619.675,551,700
Tu 04/14/2618.915,529,000
Mo 04/13/2618.917,572,000
Fr 04/10/2617.896,329,300
Th 04/09/2618.378,671,700
We 04/08/2618.897,396,300
Tu 04/07/2619.184,205,400
Mo 04/06/2619.376,301,400
Th 04/02/2618.896,629,900
We 04/01/2618.718,610,900
6,866,300
We 03/18/2620.587,001,700
Tu 03/17/2621.027,012,700
Mo 03/16/2620.616,812,900
Fr 03/13/2620.684,433,300
Th 03/12/2621.004,757,900
We 03/11/2621.245,173,000
Tu 03/10/2621.784,375,700
Mo 03/09/2622.555,240,600
Fr 03/06/2622.613,518,800
Th 03/05/2622.616,659,300
We 03/04/2622.295,753,400
Tu 03/03/2622.405,255,100
Mo 03/02/2622.355,332,300
Fr 02/13/2623.727,117,900
Th 02/12/2623.557,242,000
We 02/11/2624.678,120,400
Tu 02/10/2625.178,033,300
Mo 02/09/2624.6010,438,700
Fr 02/06/2624.2512,630,400
Th 02/05/2622.4310,320,700
We 02/04/2622.9310,312,100
Tu 02/03/2622.4510,304,100
Mo 02/02/2623.795,855,300
Fr 01/30/2623.997,312,300
Th 01/29/2623.9012,700,800
We 01/28/2624.797,767,000
3,095,900
Tu 01/13/2626.284,815,100
Mo 01/12/2626.772,851,900
Fr 01/09/2626.963,844,500
Th 01/08/2626.543,152,700
We 01/07/2626.113,863,300
Tu 01/06/2626.213,826,900
Mo 01/05/2626.144,007,300
Fr 01/02/2626.073,808,300
We 12/31/2527.192,156,600
Tu 12/30/2527.461,921,400
Mo 12/29/2527.584,246,200
Fr 12/26/2527.772,961,200
We 12/24/2527.642,016,600
3,913,200
We 12/10/2527.535,097,500
Tu 12/09/2527.142,766,500
Mo 12/08/2526.843,611,700
Fr 12/05/2527.094,040,500
Th 12/04/2527.063,718,200
We 12/03/2527.193,503,200
Tu 12/02/2526.253,438,600
Mo 12/01/2526.283,806,500
Fr 11/28/2526.371,841,000
We 11/26/2526.242,932,500
Tu 11/25/2526.683,480,800
Mo 11/24/2526.156,358,900
Fr 11/21/2526.546,140,300
Fr 11/07/2525.779,249,500
Th 11/06/2525.456,615,600
We 11/05/2525.843,832,800
Tu 11/04/2525.873,649,500
Mo 11/03/2526.283,489,400
Fr 10/31/2526.364,079,800
Th 10/30/2526.096,020,300
We 10/29/2525.853,787,500
Tu 10/28/2526.713,749,300
Mo 10/27/2526.844,657,100
Fr 10/24/2527.222,169,500
Th 10/23/2527.193,072,500
We 10/22/2527.212,495,200
3,004,900
We 10/08/2527.242,331,600
Tu 10/07/2527.303,240,300
Mo 10/06/2527.753,053,400
Fr 10/03/2527.823,117,300
Th 10/02/2528.082,374,400
We 10/01/2528.122,905,400
Tu 09/30/2528.395,520,900
Mo 09/29/2528.792,422,400
Fr 09/26/2528.802,532,600
Th 09/25/2528.503,245,000
We 09/24/2529.094,060,000
Tu 09/23/2528.952,237,300
Mo 09/22/2528.842,914,900
Mo 09/08/2529.912,636,300