Gen Digital Inc. (GEN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 29.00 | 29.70 | 27.64 | 29.17 | +3.81% | 11,321,100 |
| 2026-08-06 | 27.44 | 28.32 | 27.07 | 28.10 | +0.54% | 8,066,200 |
| 2026-08-05 | 28.50 | 28.50 | 27.83 | 27.95 | -1.13% | 4,188,000 |
| 2026-08-04 | 28.17 | 28.48 | 27.89 | 28.27 | +0.35% | 5,420,100 |
| 2026-08-03 | 28.31 | 28.50 | 27.88 | 28.17 | +2.62% | 3,835,900 |
| 2026-07-31 | 27.14 | 27.53 | 26.69 | 27.45 | +0.59% | 4,469,400 |
| 2026-07-30 | 27.30 | 27.33 | 26.61 | 27.29 | -1.23% | 3,344,100 |
| 2026-07-29 | 27.80 | 28.12 | 27.54 | 27.63 | +0.18% | 5,093,000 |
| 2026-07-28 | 27.02 | 27.73 | 26.96 | 27.58 | +3.14% | 3,808,600 |
| 2026-07-27 | 26.49 | 26.98 | 26.33 | 26.74 | +3.48% | 4,260,000 |
| 2026-07-24 | 25.47 | 26.14 | 25.43 | 25.84 | +3.07% | 2,691,200 |
| 2026-07-23 | 25.66 | 25.66 | 24.97 | 25.07 | -1.99% | 4,035,900 |
| 2026-07-22 | 26.21 | 26.25 | 25.50 | 25.58 | -2.03% | 3,861,800 |
| 2026-07-21 | 26.65 | 26.76 | 25.95 | 26.11 | -2.14% | 3,701,800 |
| 2026-07-20 | 26.62 | 26.92 | 26.27 | 26.68 | -0.22% | 4,088,500 |
| 2026-07-17 | 26.66 | 27.28 | 26.64 | 26.74 | -1.00% | 5,087,300 |
| 2026-07-16 | 26.85 | 27.25 | 26.44 | 27.01 | +2.12% | 3,518,000 |
| 2026-07-15 | 26.81 | 27.21 | 26.22 | 26.45 | -0.45% | 4,110,000 |
| 2026-07-14 | 25.51 | 26.61 | 25.35 | 26.57 | +1.57% | 4,295,400 |
| 2026-07-13 | 26.10 | 26.46 | 25.96 | 26.16 | +0.96% | 3,020,500 |
| 2026-07-10 | 26.42 | 26.44 | 25.53 | 25.91 | -0.31% | 2,796,700 |
| 2026-07-09 | 25.34 | 26.15 | 25.03 | 25.99 | +0.70% | 3,354,300 |
| 2026-07-08 | 26.76 | 26.77 | 25.80 | 25.81 | -3.62% | 3,807,300 |
| 2026-07-07 | 27.19 | 27.28 | 26.62 | 26.78 | +0.68% | 4,294,500 |
| 2026-07-06 | 26.39 | 27.00 | 26.28 | 26.60 | -0.26% | 4,621,300 |
| 2026-07-02 | 26.17 | 26.81 | 26.06 | 26.67 | +2.14% | 5,151,700 |
| 2026-07-01 | 25.13 | 26.56 | 25.13 | 26.11 | +4.90% | 9,750,900 |
| 2026-06-30 | 24.82 | 25.08 | 24.62 | 24.89 | -0.60% | 7,714,000 |
| 2026-06-29 | 24.80 | 25.27 | 24.67 | 25.04 | +2.41% | 5,325,400 |
| 2026-06-26 | 23.52 | 24.52 | 23.48 | 24.45 | +4.89% | 9,743,200 |
| 2026-06-25 | 23.50 | 23.91 | 23.10 | 23.31 | -1.06% | 3,746,300 |
| 2026-06-24 | 23.11 | 24.08 | 23.11 | 23.56 | +1.29% | 7,415,300 |
| 2026-06-23 | 23.36 | 23.58 | 23.10 | 23.26 | +1.09% | 7,206,300 |
| 2026-06-22 | 23.50 | 24.12 | 22.46 | 23.01 | -4.84% | 11,780,100 |
| 2026-06-18 | 23.87 | 24.35 | 23.22 | 24.18 | +1.04% | 18,854,800 |
| 2026-06-17 | 24.11 | 24.76 | 23.66 | 23.93 | -2.60% | 5,979,300 |
| 2026-06-16 | 24.34 | 25.12 | 24.18 | 24.57 | +0.66% | 4,905,000 |
| 2026-06-15 | 24.54 | 24.91 | 24.23 | 24.41 | +0.37% | 4,718,600 |
| 2026-06-12 | 23.97 | 24.33 | 23.57 | 24.32 | +1.59% | 4,831,400 |
| 2026-06-11 | 24.28 | 24.66 | 23.84 | 23.94 | -2.76% | 6,727,700 |
| 2026-06-10 | 24.48 | 25.10 | 24.22 | 24.62 | -1.40% | 5,659,900 |
| 2026-06-09 | 25.67 | 25.83 | 24.57 | 24.97 | -3.44% | 5,808,500 |
| 2026-06-08 | 26.27 | 26.63 | 25.75 | 25.86 | -1.60% | 6,629,700 |
| 2026-06-05 | 26.58 | 26.81 | 26.14 | 26.28 | -0.90% | 6,939,300 |
| 2026-06-04 | 26.97 | 27.23 | 26.52 | 26.52 | +0.08% | 6,146,900 |
| 2026-06-03 | 27.15 | 27.21 | 26.09 | 26.50 | -3.74% | 7,617,000 |
| 2026-06-02 | 26.99 | 27.55 | 26.59 | 27.53 | -0.83% | 7,554,000 |
| 2026-06-01 | 26.34 | 27.81 | 25.98 | 27.76 | +7.64% | 10,626,300 |
| 2026-05-29 | 24.60 | 25.86 | 24.44 | 25.79 | +5.05% | 13,661,200 |
| 2026-05-28 | 24.65 | 25.08 | 24.43 | 24.55 | -0.20% | 7,187,900 |
| 2026-05-27 | 24.73 | 25.04 | 24.58 | 24.60 | -0.65% | 7,610,400 |
| 2026-05-26 | 24.80 | 24.99 | 24.56 | 24.76 | -0.24% | 6,443,700 |
| 2026-05-22 | 25.03 | 25.25 | 24.80 | 24.82 | -0.12% | 5,733,400 |
| 2026-05-21 | 24.67 | 25.02 | 24.58 | 24.85 | -0.60% | 9,686,700 |
| 2026-05-20 | 24.08 | 25.06 | 23.67 | 25.00 | +2.80% | 10,513,300 |
| 2026-05-19 | 24.46 | 24.83 | 24.31 | 24.32 | -0.08% | 10,857,800 |
| 2026-05-18 | 23.20 | 24.45 | 23.18 | 24.34 | +3.80% | 7,973,700 |
| 2026-05-15 | 23.22 | 23.63 | 23.06 | 23.45 | +1.16% | 9,195,200 |
| 2026-05-14 | 23.36 | 23.48 | 22.82 | 23.18 | -0.47% | 6,985,800 |
| 2026-05-13 | 22.14 | 23.38 | 22.05 | 23.29 | +5.67% | 12,484,200 |
| 2026-05-12 | 22.42 | 22.57 | 21.92 | 22.04 | -1.61% | 8,864,100 |
| 2026-05-11 | 22.68 | 23.10 | 21.76 | 22.40 | -1.23% | 9,117,600 |
| 2026-05-08 | 21.06 | 22.76 | 21.02 | 22.68 | +12.33% | 17,306,600 |
| 2026-05-07 | 19.89 | 20.37 | 19.67 | 20.19 | +3.22% | 14,260,300 |
| 2026-05-06 | 19.67 | 19.90 | 19.23 | 19.56 | -0.76% | 9,435,500 |
| 2026-05-05 | 19.68 | 19.86 | 19.16 | 19.71 | +0.41% | 5,699,300 |
| 2026-05-04 | 19.35 | 19.92 | 19.35 | 19.63 | +1.34% | 5,004,500 |
| 2026-05-01 | 19.71 | 19.90 | 19.01 | 19.37 | +0.41% | 4,876,400 |
| 2026-04-30 | 19.01 | 19.36 | 18.75 | 19.29 | +0.78% | 7,078,700 |
| 2026-04-29 | 19.07 | 19.26 | 19.00 | 19.14 | -0.57% | 6,193,500 |
| 2026-04-28 | 19.28 | 19.68 | 19.17 | 19.25 | +1.21% | 6,489,800 |
| 2026-04-27 | 18.97 | 19.28 | 18.79 | 19.02 | -0.11% | 5,449,700 |
| 2026-04-24 | 18.88 | 19.09 | 18.69 | 19.04 | +1.22% | 4,927,800 |
| 2026-04-23 | 19.39 | 19.44 | 18.34 | 18.81 | -5.90% | 6,898,400 |
| 2026-04-22 | 19.99 | 20.15 | 19.75 | 19.99 | +0.40% | 4,655,000 |
| 2026-04-21 | 20.58 | 20.73 | 19.85 | 19.91 | -2.50% | 5,815,000 |
| 2026-04-20 | 19.97 | 20.44 | 19.92 | 20.42 | +1.49% | 5,392,900 |
| 2026-04-17 | 20.36 | 20.36 | 19.96 | 20.12 | +1.72% | 7,524,300 |
| 2026-04-16 | 19.92 | 19.99 | 19.55 | 19.78 | +0.56% | 6,636,800 |
| 2026-04-15 | 19.10 | 19.86 | 19.00 | 19.67 | +4.02% | 5,551,700 |
| 2026-04-14 | 19.00 | 19.25 | 18.88 | 18.91 | +0.00% | 5,529,000 |
| 2026-04-13 | 17.84 | 18.92 | 17.78 | 18.91 | +5.70% | 7,572,000 |
| 2026-04-10 | 18.34 | 18.49 | 17.85 | 17.89 | -2.61% | 6,329,300 |
| 2026-04-09 | 18.85 | 18.86 | 18.13 | 18.37 | -2.75% | 8,671,700 |
| 2026-04-08 | 19.73 | 20.01 | 18.75 | 18.89 | -1.51% | 7,396,300 |
| 2026-04-07 | 19.14 | 19.31 | 19.03 | 19.18 | -0.98% | 4,205,400 |
| 2026-04-06 | 18.83 | 19.40 | 18.64 | 19.37 | +2.54% | 6,301,400 |
| 2026-04-02 | 18.58 | 19.16 | 18.25 | 18.89 | +0.96% | 6,629,900 |
| 2026-04-01 | 18.90 | 19.17 | 18.46 | 18.71 | -0.64% | 8,610,900 |
| 2026-03-31 | 18.59 | 19.10 | 18.38 | 18.83 | +2.78% | 7,279,400 |
| 2026-03-30 | 18.52 | 18.78 | 18.24 | 18.32 | -0.11% | 9,273,100 |
| 2026-03-27 | 18.84 | 18.85 | 18.21 | 18.34 | -3.32% | 6,366,000 |
| 2026-03-26 | 19.34 | 19.72 | 18.81 | 18.97 | -2.57% | 6,952,000 |
| 2026-03-25 | 20.11 | 20.28 | 19.37 | 19.47 | -1.52% | 6,196,400 |
| 2026-03-24 | 20.83 | 20.84 | 19.75 | 19.77 | -5.95% | 7,687,600 |
| 2026-03-23 | 21.26 | 21.50 | 21.00 | 21.02 | +0.24% | 7,486,000 |
| 2026-03-20 | 20.48 | 21.02 | 20.15 | 20.97 | +1.99% | 36,134,700 |
| 2026-03-19 | 20.47 | 20.92 | 20.38 | 20.56 | -0.10% | 6,866,300 |
| 2026-03-18 | 20.79 | 21.20 | 20.50 | 20.58 | -2.09% | 7,001,700 |
| 2026-03-17 | 20.73 | 21.40 | 20.63 | 21.02 | +1.99% | 7,012,700 |
| 2026-03-16 | 20.75 | 20.91 | 20.46 | 20.61 | -0.34% | 6,812,900 |
| 2026-03-13 | 21.07 | 21.29 | 20.61 | 20.68 | -1.52% | 4,433,300 |
| 2026-03-12 | 21.15 | 21.58 | 20.94 | 21.00 | -1.13% | 4,757,900 |
| 2026-03-11 | 21.87 | 21.96 | 21.06 | 21.24 | -2.48% | 5,173,000 |
| 2026-03-10 | 22.55 | 22.68 | 21.60 | 21.78 | -3.41% | 4,375,700 |
| 2026-03-09 | 22.33 | 22.68 | 21.99 | 22.55 | -0.27% | 5,240,600 |
| 2026-03-06 | 22.43 | 22.73 | 22.06 | 22.61 | +0.00% | 3,518,800 |
| 2026-03-05 | 22.29 | 22.82 | 22.29 | 22.61 | +1.44% | 6,659,300 |
| 2026-03-04 | 22.48 | 22.48 | 22.14 | 22.29 | -0.49% | 5,753,400 |
| 2026-03-03 | 21.69 | 22.43 | 21.69 | 22.40 | +0.22% | 5,255,100 |
| 2026-03-02 | 22.25 | 22.66 | 22.24 | 22.35 | -0.97% | 5,332,300 |
| 2026-02-27 | 22.37 | 22.68 | 22.08 | 22.57 | -1.01% | 6,950,600 |
| 2026-02-26 | 22.47 | 23.01 | 22.44 | 22.80 | +2.29% | 6,327,600 |
| 2026-02-25 | 21.94 | 22.39 | 21.72 | 22.29 | +1.46% | 5,607,800 |
| 2026-02-24 | 21.59 | 22.32 | 21.53 | 21.97 | +1.48% | 6,409,100 |
| 2026-02-23 | 22.11 | 22.11 | 21.33 | 21.65 | -3.13% | 7,186,100 |
| 2026-02-20 | 22.32 | 22.92 | 22.08 | 22.35 | +0.04% | 5,498,700 |
| 2026-02-19 | 23.10 | 23.21 | 22.22 | 22.34 | -3.29% | 7,377,700 |
| 2026-02-18 | 22.95 | 23.29 | 22.79 | 23.10 | +1.27% | 5,337,700 |
| 2026-02-17 | 23.62 | 23.87 | 22.64 | 22.81 | -3.84% | 7,050,100 |
| 2026-02-13 | 23.48 | 23.97 | 23.44 | 23.72 | +0.72% | 7,117,900 |
| 2026-02-12 | 24.70 | 24.72 | 23.35 | 23.55 | -4.54% | 7,242,000 |
| 2026-02-11 | 25.13 | 25.28 | 24.53 | 24.67 | -1.99% | 8,120,400 |
| 2026-02-10 | 24.72 | 25.21 | 24.56 | 25.17 | +2.32% | 8,033,300 |
| 2026-02-09 | 24.15 | 24.87 | 24.00 | 24.60 | +1.44% | 10,438,700 |
| 2026-02-06 | 23.71 | 25.00 | 23.59 | 24.25 | +8.11% | 12,630,400 |
| 2026-02-05 | 23.10 | 23.44 | 22.27 | 22.43 | -2.18% | 10,320,700 |
| 2026-02-04 | 22.22 | 23.23 | 22.14 | 22.93 | +2.14% | 10,312,100 |
| 2026-02-03 | 23.49 | 23.56 | 22.33 | 22.45 | -5.63% | 10,304,100 |
| 2026-02-02 | 24.06 | 24.09 | 23.59 | 23.79 | -0.83% | 5,855,300 |
| 2026-01-30 | 23.84 | 24.18 | 23.75 | 23.99 | +0.38% | 7,312,300 |
| 2026-01-29 | 24.62 | 24.79 | 23.60 | 23.90 | -3.59% | 12,700,800 |
| 2026-01-28 | 25.20 | 25.55 | 24.77 | 24.79 | -1.67% | 7,767,000 |
| 2026-01-27 | 25.58 | 25.59 | 25.00 | 25.21 | -1.64% | 3,867,500 |
| 2026-01-26 | 25.51 | 25.71 | 25.43 | 25.63 | +0.87% | 4,602,600 |
| 2026-01-23 | 25.17 | 25.44 | 25.10 | 25.41 | +0.75% | 4,056,700 |
| 2026-01-22 | 25.27 | 25.55 | 25.02 | 25.22 | +0.08% | 6,185,500 |
| 2026-01-21 | 25.21 | 25.37 | 24.90 | 25.20 | +0.24% | 4,490,400 |
| 2026-01-20 | 25.75 | 25.79 | 25.13 | 25.14 | -3.68% | 5,113,200 |
| 2026-01-16 | 26.41 | 26.41 | 26.00 | 26.10 | -1.06% | 4,266,100 |
| 2026-01-15 | 26.31 | 26.48 | 26.10 | 26.38 | +0.53% | 3,587,200 |
| 2026-01-14 | 26.16 | 26.51 | 26.01 | 26.24 | -0.15% | 3,095,900 |
| 2026-01-13 | 26.77 | 27.00 | 26.21 | 26.28 | -1.83% | 4,815,100 |
| 2026-01-12 | 26.85 | 26.85 | 26.50 | 26.77 | -0.70% | 2,851,900 |
| 2026-01-09 | 26.49 | 27.11 | 26.35 | 26.96 | +1.58% | 3,844,500 |
| 2026-01-08 | 25.91 | 26.66 | 25.81 | 26.54 | +1.65% | 3,152,700 |
| 2026-01-07 | 26.22 | 26.35 | 25.89 | 26.11 | -0.38% | 3,863,300 |
| 2026-01-06 | 26.03 | 26.40 | 25.89 | 26.21 | +0.27% | 3,826,900 |
| 2026-01-05 | 25.99 | 26.45 | 25.79 | 26.14 | +0.27% | 4,007,300 |
| 2026-01-02 | 27.23 | 27.34 | 26.03 | 26.07 | -4.12% | 3,808,300 |
| 2025-12-31 | 27.36 | 27.50 | 27.19 | 27.19 | -0.98% | 2,156,600 |
| 2025-12-30 | 27.53 | 27.66 | 27.44 | 27.46 | -0.44% | 1,921,400 |
| 2025-12-29 | 27.73 | 27.80 | 27.55 | 27.58 | -0.68% | 4,246,200 |
| 2025-12-26 | 27.56 | 27.80 | 27.49 | 27.77 | +0.47% | 2,961,200 |
| 2025-12-24 | 27.47 | 27.66 | 27.39 | 27.64 | +0.69% | 2,016,600 |
| 2025-12-23 | 27.65 | 27.72 | 27.31 | 27.45 | -0.97% | 2,734,400 |
| 2025-12-22 | 27.50 | 28.05 | 27.41 | 27.72 | +0.40% | 3,370,900 |
| 2025-12-19 | 27.64 | 27.76 | 27.40 | 27.61 | -0.29% | 21,976,100 |
| 2025-12-18 | 27.96 | 28.13 | 27.50 | 27.69 | -0.75% | 5,973,500 |
| 2025-12-17 | 27.39 | 27.94 | 27.36 | 27.90 | +1.90% | 8,918,200 |
| 2025-12-16 | 27.51 | 27.81 | 27.13 | 27.38 | -0.40% | 5,021,000 |
| 2025-12-15 | 27.79 | 27.91 | 27.38 | 27.49 | -0.65% | 5,846,200 |
| 2025-12-12 | 27.79 | 28.11 | 27.50 | 27.67 | -0.40% | 3,723,100 |
| 2025-12-11 | 27.52 | 27.88 | 27.46 | 27.78 | +0.91% | 3,913,200 |
| 2025-12-10 | 27.09 | 27.59 | 26.92 | 27.53 | +1.44% | 5,097,500 |
| 2025-12-09 | 26.75 | 27.24 | 26.71 | 27.14 | +1.12% | 2,766,500 |
| 2025-12-08 | 27.11 | 27.15 | 26.78 | 26.84 | -0.92% | 3,611,700 |
| 2025-12-05 | 27.09 | 27.37 | 26.97 | 27.09 | +0.11% | 4,040,500 |
| 2025-12-04 | 27.20 | 27.30 | 26.80 | 27.06 | -0.48% | 3,718,200 |
| 2025-12-03 | 26.16 | 27.22 | 26.16 | 27.19 | +3.58% | 3,503,200 |
| 2025-12-02 | 26.42 | 26.42 | 26.06 | 26.25 | -0.11% | 3,438,600 |
| 2025-12-01 | 26.17 | 26.40 | 25.97 | 26.28 | -0.34% | 3,806,500 |
| 2025-11-28 | 26.34 | 26.53 | 26.24 | 26.37 | +0.50% | 1,841,000 |
| 2025-11-26 | 26.70 | 26.70 | 26.19 | 26.24 | -1.65% | 2,932,500 |
| 2025-11-25 | 26.26 | 26.82 | 26.17 | 26.68 | +2.03% | 3,480,800 |
| 2025-11-24 | 26.50 | 26.65 | 26.12 | 26.15 | -1.47% | 6,358,900 |
| 2025-11-21 | 26.13 | 26.90 | 26.11 | 26.54 | +1.84% | 6,140,300 |
| 2025-11-20 | 26.26 | 26.39 | 25.88 | 26.06 | +0.00% | 6,006,800 |
| 2025-11-19 | 26.32 | 26.35 | 25.70 | 26.06 | -1.06% | 5,904,900 |
| 2025-11-18 | 26.10 | 26.49 | 25.92 | 26.34 | +0.77% | 5,921,700 |
| 2025-11-17 | 26.70 | 26.82 | 26.12 | 26.14 | -2.10% | 5,772,900 |
| 2025-11-14 | 26.66 | 26.83 | 26.47 | 26.70 | -0.07% | 5,083,900 |
| 2025-11-13 | 27.00 | 27.18 | 26.69 | 26.72 | -1.04% | 6,690,900 |
| 2025-11-12 | 27.11 | 27.29 | 26.84 | 27.00 | -0.52% | 6,530,800 |
| 2025-11-11 | 26.37 | 27.25 | 26.19 | 27.14 | +3.00% | 7,970,400 |
| 2025-11-10 | 25.84 | 26.60 | 25.74 | 26.35 | +2.25% | 6,771,600 |
| 2025-11-07 | 24.77 | 25.86 | 24.35 | 25.77 | +1.26% | 9,249,500 |
| 2025-11-06 | 25.86 | 25.96 | 25.28 | 25.45 | -1.51% | 6,615,600 |
| 2025-11-05 | 25.94 | 26.12 | 25.59 | 25.84 | -0.12% | 3,832,800 |
| 2025-11-04 | 26.22 | 26.25 | 25.81 | 25.87 | -1.56% | 3,649,500 |
| 2025-11-03 | 26.38 | 26.46 | 25.97 | 26.28 | -0.30% | 3,489,400 |
| 2025-10-31 | 25.97 | 26.44 | 25.79 | 26.36 | +1.03% | 4,079,800 |
| 2025-10-30 | 25.86 | 26.29 | 25.79 | 26.09 | +0.93% | 6,020,300 |
| 2025-10-29 | 26.49 | 26.53 | 25.78 | 25.85 | -3.22% | 3,787,500 |
| 2025-10-28 | 26.88 | 26.93 | 26.66 | 26.71 | -0.48% | 3,749,300 |
| 2025-10-27 | 26.96 | 27.37 | 26.58 | 26.84 | -1.40% | 4,657,100 |
| 2025-10-24 | 27.35 | 27.54 | 27.20 | 27.22 | +0.11% | 2,169,500 |
| 2025-10-23 | 27.29 | 27.32 | 26.97 | 27.19 | -0.07% | 3,072,500 |
| 2025-10-22 | 27.30 | 27.34 | 27.04 | 27.21 | -0.55% | 2,495,200 |
| 2025-10-21 | 26.61 | 27.43 | 26.56 | 27.36 | +2.47% | 3,337,000 |
| 2025-10-20 | 26.61 | 26.89 | 26.54 | 26.70 | +0.68% | 2,746,800 |
| 2025-10-17 | 26.40 | 26.62 | 26.32 | 26.52 | +0.19% | 3,140,800 |
| 2025-10-16 | 27.14 | 27.23 | 26.36 | 26.47 | -2.11% | 3,271,100 |
| 2025-10-15 | 26.96 | 27.18 | 26.86 | 27.04 | +0.78% | 3,152,400 |
| 2025-10-14 | 26.60 | 27.00 | 26.38 | 26.83 | +0.49% | 3,056,900 |
| 2025-10-13 | 26.50 | 26.85 | 26.48 | 26.70 | +0.68% | 2,694,900 |
| 2025-10-10 | 27.13 | 27.28 | 26.42 | 26.52 | -1.92% | 3,880,400 |
| 2025-10-09 | 27.23 | 27.33 | 26.91 | 27.04 | -0.73% | 3,004,900 |
| 2025-10-08 | 27.32 | 27.57 | 27.19 | 27.24 | -0.22% | 2,331,600 |
| 2025-10-07 | 27.80 | 27.92 | 27.16 | 27.30 | -1.62% | 3,240,300 |
| 2025-10-06 | 27.91 | 27.95 | 27.66 | 27.75 | -0.25% | 3,053,400 |
| 2025-10-03 | 28.06 | 28.18 | 27.67 | 27.82 | -0.93% | 3,117,300 |
| 2025-10-02 | 28.13 | 28.24 | 27.82 | 28.08 | -0.14% | 2,374,400 |
| 2025-10-01 | 28.32 | 28.47 | 27.94 | 28.12 | -0.95% | 2,905,400 |
| 2025-09-30 | 28.81 | 28.93 | 27.80 | 28.39 | -1.39% | 5,520,900 |
| 2025-09-29 | 28.97 | 28.99 | 28.72 | 28.79 | -0.03% | 2,422,400 |
| 2025-09-26 | 28.57 | 28.83 | 28.47 | 28.80 | +1.05% | 2,532,600 |
| 2025-09-25 | 28.94 | 28.94 | 28.42 | 28.50 | -2.03% | 3,245,000 |
| 2025-09-24 | 28.98 | 29.22 | 28.86 | 29.09 | +0.48% | 4,060,000 |
| 2025-09-23 | 28.92 | 29.02 | 28.76 | 28.95 | +0.38% | 2,237,300 |
| 2025-09-22 | 28.73 | 28.90 | 28.57 | 28.84 | -0.52% | 2,914,900 |
| 2025-09-19 | 29.08 | 29.25 | 28.74 | 28.99 | +0.45% | 9,551,700 |
| 2025-09-18 | 28.65 | 28.96 | 28.60 | 28.86 | +0.70% | 3,346,000 |
| 2025-09-17 | 28.73 | 28.99 | 28.54 | 28.66 | +0.21% | 3,018,900 |
| 2025-09-16 | 28.78 | 28.87 | 28.48 | 28.60 | -0.56% | 3,207,500 |
| 2025-09-15 | 29.07 | 29.15 | 28.69 | 28.76 | -1.30% | 3,164,900 |
| 2025-09-12 | 29.62 | 29.65 | 29.12 | 29.14 | -1.79% | 2,865,800 |
| 2025-09-11 | 29.37 | 29.72 | 29.22 | 29.67 | +1.44% | 3,265,100 |
| 2025-09-10 | 29.55 | 29.88 | 29.23 | 29.25 | -0.75% | 3,869,100 |
| 2025-09-09 | 30.17 | 30.24 | 29.41 | 29.47 | -1.47% | 3,005,300 |
| 2025-09-08 | 29.60 | 29.94 | 29.41 | 29.91 | +1.39% | 2,636,300 |
| 2025-09-05 | 29.73 | 29.82 | 29.28 | 29.50 | -0.10% | 2,497,100 |
| 2025-09-04 | 29.65 | 29.65 | 29.28 | 29.53 | -0.44% | 2,872,600 |
| 2025-09-03 | 29.39 | 29.68 | 29.14 | 29.66 | +0.54% | 4,382,500 |
| 2025-09-02 | 29.84 | 29.90 | 29.17 | 29.50 | -2.32% | 4,106,200 |
| 2025-08-29 | 30.14 | 30.26 | 30.00 | 30.20 | -0.03% | 4,825,400 |
| 2025-08-28 | 30.93 | 30.93 | 30.19 | 30.21 | -1.72% | 3,938,100 |
| 2025-08-27 | 30.77 | 30.86 | 30.59 | 30.74 | -0.10% | 3,858,700 |
| 2025-08-26 | 31.04 | 31.13 | 30.50 | 30.77 | -1.16% | 5,737,300 |
| 2025-08-25 | 31.57 | 31.57 | 31.11 | 31.13 | -1.42% | 3,355,900 |
| 2025-08-22 | 31.30 | 31.88 | 31.24 | 31.58 | +1.25% | 3,609,100 |
| 2025-08-21 | 31.27 | 31.40 | 31.16 | 31.19 | -0.80% | 3,248,700 |
| 2025-08-20 | 31.50 | 31.59 | 31.26 | 31.44 | -0.19% | 3,222,500 |
| 2025-08-19 | 31.39 | 31.64 | 31.25 | 31.50 | +0.41% | 4,264,400 |
| 2025-08-18 | 31.42 | 31.47 | 31.18 | 31.37 | -0.32% | 2,436,500 |
| 2025-08-15 | 31.58 | 31.63 | 31.20 | 31.47 | -0.13% | 3,274,500 |
| 2025-08-14 | 32.09 | 32.09 | 31.49 | 31.51 | -2.02% | 3,557,800 |
| 2025-08-13 | 31.91 | 32.22 | 31.85 | 32.16 | +0.97% | 5,408,300 |
| 2025-08-12 | 30.67 | 31.88 | 30.67 | 31.85 | +3.51% | 5,031,600 |
| 2025-08-11 | 30.55 | 31.24 | 30.27 | 30.77 | +1.05% | 5,057,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+17.04%). Worst month: Feb (-7.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gen Digital Inc.'s (GEN) latest close?
29.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is GEN's 52-week high and low?
32.22 high and 17.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Gen Digital Inc.'s strongest and weakest month historically?
Historically, GEN's strongest calendar month has been May (average +17.04%) and its weakest Feb (average -7.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.