Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

17.16

+0.38

(+2.26%)

At close: 04:00PM EDT

17.16

0.00

(0.00%)

After hours:

07:08PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	16.79	17.20	16.70	17.16	17.16	4,059,600
Mar 30, 2023	16.77	17.11	16.68	16.78	16.78	4,695,000
Mar 29, 2023	16.87	16.87	16.57	16.64	16.64	3,694,500
Mar 28, 2023	16.66	16.85	16.59	16.70	16.70	2,967,000
Mar 27, 2023	16.55	16.81	16.39	16.79	16.79	5,656,700
Mar 24, 2023	16.28	16.41	16.07	16.40	16.40	4,417,400
Mar 23, 2023	16.48	16.77	16.20	16.35	16.35	6,384,000
Mar 22, 2023	17.06	17.13	16.44	16.44	16.44	4,685,200
Mar 21, 2023	16.71	17.18	16.67	17.06	17.06	6,570,500
Mar 20, 2023	16.42	16.69	16.27	16.64	16.64	6,747,600
Mar 17, 2023	16.16	16.38	16.00	16.32	16.32	14,550,700
Mar 16, 2023	15.82	16.20	15.68	16.17	16.17	5,622,300
Mar 15, 2023	15.69	16.04	15.52	15.96	15.96	7,097,300
Mar 14, 2023	16.60	16.69	15.73	15.90	15.90	6,306,600
Mar 13, 2023	16.53	16.95	16.17	16.42	16.42	6,453,100
Mar 10, 2023	17.63	17.67	16.35	16.61	16.61	9,982,500
Mar 09, 2023	18.48	18.53	17.65	17.74	17.74	6,719,900
Mar 08, 2023	18.68	18.73	18.33	18.35	18.35	5,788,500
Mar 07, 2023	19.17	19.27	18.55	18.69	18.69	4,834,700
Mar 06, 2023	19.31	19.59	19.22	19.27	19.27	3,668,100
Mar 03, 2023	19.35	19.40	19.19	19.26	19.26	4,056,100
Mar 02, 2023	19.16	19.42	19.02	19.30	19.30	4,047,500
Mar 01, 2023	19.41	19.73	19.14	19.19	19.19	3,523,300
Feb 28, 2023	19.95	19.98	19.41	19.51	19.51	6,395,700
Feb 27, 2023	20.38	20.48	19.91	19.99	19.99	2,902,700
Feb 24, 2023	20.41	20.51	20.10	20.17	20.17	2,483,400
Feb 23, 2023	20.56	20.70	20.32	20.59	20.59	2,206,900
Feb 22, 2023	20.82	20.90	20.50	20.58	20.58	2,328,900
Feb 21, 2023	20.85	20.95	20.44	20.74	20.74	2,961,700
Feb 17, 2023	21.21	21.27	20.72	21.04	21.04	4,508,400
Feb 16, 2023	21.10	21.58	21.07	21.35	21.35	2,501,800
Feb 15, 2023	21.15	21.57	21.12	21.53	21.53	3,482,700
Feb 14, 2023	21.42	21.54	21.01	21.20	21.20	3,168,600
Feb 13, 2023	21.49	21.64	21.38	21.45	21.45	2,810,300
Feb 10, 2023	21.23	21.44	21.14	21.41	21.41	2,725,300
Feb 09, 2023	21.69	21.78	21.20	21.30	21.30	4,244,700
Feb 08, 2023	21.81	22.16	21.46	21.49	21.49	4,300,800
Feb 07, 2023	21.25	21.91	21.21	21.84	21.84	5,433,300
Feb 06, 2023	21.46	21.54	20.94	21.31	21.31	4,990,400
Feb 03, 2023	23.11	23.21	21.10	21.30	21.30	8,018,300
Feb 02, 2023	23.56	23.74	23.25	23.57	23.57	4,030,500
Feb 01, 2023	22.85	23.48	22.76	23.36	23.36	3,661,400
Jan 31, 2023	22.71	23.04	22.54	23.01	23.01	4,537,700
Jan 30, 2023	22.79	22.80	22.54	22.69	22.69	3,053,700
Jan 27, 2023	22.67	22.92	22.51	22.84	22.84	2,069,800
Jan 26, 2023	22.73	22.89	22.52	22.71	22.71	2,962,600
Jan 25, 2023	22.47	22.69	22.24	22.60	22.60	1,509,300
Jan 24, 2023	22.82	22.97	22.59	22.66	22.66	1,524,800
Jan 23, 2023	22.50	22.89	22.43	22.81	22.81	1,703,300
Jan 20, 2023	21.89	22.47	21.79	22.43	22.43	3,580,500
Jan 19, 2023	22.26	22.37	21.93	21.94	21.94	2,512,100
Jan 18, 2023	22.55	22.65	22.29	22.33	22.33	2,888,800
Jan 17, 2023	22.51	22.77	22.30	22.59	22.59	3,119,300
Jan 13, 2023	21.78	22.44	21.72	22.37	22.37	2,168,300
Jan 12, 2023	21.99	22.10	21.79	21.96	21.96	2,406,500
Jan 11, 2023	21.72	22.02	21.39	21.99	21.99	3,543,300
Jan 10, 2023	21.54	21.71	21.34	21.60	21.60	2,754,000
Jan 09, 2023	21.49	22.03	21.40	21.49	21.49	3,122,500
Jan 06, 2023	21.22	21.58	20.92	21.50	21.50	3,234,900
Jan 05, 2023	21.53	21.56	20.94	21.10	21.10	3,391,200
Jan 04, 2023	21.73	21.94	21.49	21.87	21.87	2,590,700
Jan 03, 2023	21.43	21.77	21.23	21.62	21.62	2,632,900
Dec 30, 2022	21.16	21.46	21.00	21.43	21.43	1,760,900
Dec 29, 2022	20.73	21.36	20.70	21.25	21.25	2,234,400
Dec 28, 2022	21.45	21.57	20.87	20.88	20.88	2,232,700
Dec 27, 2022	21.30	21.50	21.21	21.43	21.43	1,909,300
Dec 23, 2022	21.22	21.38	21.17	21.30	21.30	1,194,600
Dec 22, 2022	21.27	21.35	21.04	21.31	21.31	2,151,100
Dec 21, 2022	21.52	21.73	21.37	21.51	21.51	2,454,300
Dec 20, 2022	21.50	21.63	21.30	21.49	21.49	3,140,400
Dec 19, 2022	21.72	21.81	21.34	21.58	21.58	4,485,700
Dec 16, 2022	21.83	21.84	21.39	21.61	21.61	10,514,900
Dec 15, 2022	22.89	22.93	21.85	21.93	21.93	3,292,800
Dec 14, 2022	23.18	23.29	22.80	22.99	22.99	2,275,200
Dec 13, 2022	23.41	23.62	22.87	23.01	23.01	3,033,400
Dec 12, 2022	22.55	23.15	22.53	23.13	23.13	2,426,900
Dec 09, 2022	22.78	23.23	22.65	22.67	22.67	2,603,400
Dec 08, 2022	22.65	23.09	22.53	22.79	22.79	2,962,900
Dec 07, 2022	23.12	23.37	22.59	22.65	22.65	3,188,600
Dec 06, 2022	23.70	23.72	23.02	23.13	23.13	3,025,300
Dec 05, 2022	23.70	23.72	23.43	23.60	23.60	3,138,100
Dec 02, 2022	23.39	23.92	23.31	23.80	23.80	3,278,000
Dec 01, 2022	22.96	23.78	22.91	23.76	23.76	3,824,600
Nov 30, 2022	22.45	23.12	21.75	22.96	22.96	20,250,100
Nov 29, 2022	22.95	23.19	22.50	22.62	22.62	5,271,000
Nov 28, 2022	23.04	23.20	22.81	23.03	23.03	6,008,200
Nov 25, 2022	23.04	23.22	22.95	23.11	23.11	2,808,700
Nov 23, 2022	22.44	23.37	22.44	23.03	23.03	2,719,500
Nov 22, 2022	23.15	23.26	22.88	23.11	23.11	5,092,500
Nov 21, 2022	22.70	23.23	22.64	23.05	23.05	4,642,300
Nov 18, 2022	22.43	22.72	22.22	22.62	22.62	2,844,400
Nov 17, 2022	22.25	22.66	22.10	22.45	22.45	5,907,400
Nov 16, 2022	22.26	22.71	22.19	22.61	22.61	3,930,800
Nov 15, 2022	22.90	22.95	22.21	22.24	22.24	6,515,000
Nov 14, 2022	22.79	22.96	22.28	22.70	22.70	6,560,000
Nov 11, 2022	22.57	23.16	22.49	22.94	22.94	10,688,700
Nov 10, 2022	23.62	23.69	21.96	22.63	22.63	9,817,200
Nov 09, 2022	22.26	23.12	21.84	22.92	22.92	7,619,500
Nov 08, 2022	21.04	22.03	20.56	21.62	21.62	4,688,900
Nov 07, 2022	21.96	22.19	20.56	21.66	21.66	7,732,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Gen Digital Inc. (GEN)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)