Gen Digital Stock Price History
NASDAQ: GENTechnologyComputer Software: Prepackaged SoftwareUSD
23.25+0.50 (+2.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEN price history at a glance
The price history for Gen Digital (GEN) on this page begins on June 19, 1989, when the stock closed at $0.7188; it most recently closed at $23.25 on October 5, 2026. The highest price in this record is $34.20, reached on September 18, 2017; the latest close is 32.0% below that peak. Across the 36 complete calendar years in the table, GEN finished higher in 21 and lower in 15. Its best year was 1991 (+219.6%) and its worst was 1992 (-68.1%).
Over roughly 37 years the share price changed +3134.6%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, GEN has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $34.20
- Date of high
- Sep 18, 2017
- Low since 1989
- $0.6875
- Date of low
- Jun 19, 1989
- 52-week high
- $31.65
- 52-week low
- $17.78
- Last close
- $23.25
GEN returns
1 week
+5.73%
1 month
-21.88%
3 months
-10.27%
6 months
+29.96%
Year to date
-14.49%
1 year
-14.02%
3 years
+32.89%
5 years
-10.08%
GEN price return, excluding dividends.
GEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.25 | -10.82% |
| 2025 | 26.07 | -5.20% |
| 2024 | 27.50 | +20.51% |
| 2023 | 22.82 | +6.49% |
| 2022 | 21.43 | -17.51% |
| 2021 | 25.98 | +25.02% |
| 2020 | 20.78 | -19.55% |
| 2019 | 25.83 | +33.42% |
| 2018 | 19.36 | -31.00% |
| 2017 | 28.06 | +17.46% |
| 2016 | 23.89 | +13.76% |
| 2015 | 21.00 | -17.94% |
| 2014 | 25.59 | +10.73% |
| 2013 | 23.11 | +17.79% |
| 2012 | 19.62 | +25.37% |
| 2011 | 15.65 | -6.51% |
| 2010 | 16.74 | -6.43% |
| 2009 | 17.89 | +20.88% |
| 2008 | 14.80 | -5.85% |
| 2007 | 15.72 | -24.60% |
| 2006 | 20.85 | +19.14% |
| 2005 | 17.50 | -32.07% |
| 2004 | 25.76 | +48.30% |
| 2003 | 17.37 | +58.45% |
| 2002 | 10.96 | +27.31% |
| 2001 | 8.61 | +106.41% |
| 2000 | 4.17 | -43.07% |
| 1999 | 7.33 | +169.53% |
| 1998 | 2.72 | -0.57% |
| 1997 | 2.73 | +38.89% |
| 1996 | 1.97 | -32.26% |
| 1995 | 2.91 | +32.86% |
| 1994 | 2.19 | -4.11% |
| 1993 | 2.28 | +33.95% |
| 1992 | 1.70 | -68.13% |
| 1991 | 5.34 | +219.62% |
| 1990 | 1.67 | +72.57% |
| 1989* | 0.9688 | +34.78% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
GEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.15 | 23.27 | 22.77 | 23.25 | +2.20% | |
| 22.21 | 22.88 | 22.21 | 22.75 | +1.61% | |
| 22.57 | 22.75 | 21.78 | 22.39 | -1.80% | |
| 22.35 | 23.01 | 22.33 | 22.80 | +2.33% | |
| 22.03 | 22.64 | 21.98 | 22.28 | +1.32% | |
| 22.41 | 22.88 | 21.90 | 21.99 | -1.17% | |
| 22.49 | 22.56 | 21.82 | 22.25 | +1.04% | |
| 20.94 | 22.38 | 20.75 | 22.02 | +5.61% | |
| 21.20 | 21.83 | 20.34 | 20.85 | 0.00% | |
| 21.49 | 21.56 | 20.74 | 20.85 | -3.56% | |
| 22.91 | 22.99 | 21.36 | 21.62 | -6.29% | |
| 26.32 | 27.07 | 23.01 | 23.07 | -12.05% | |
| 27.31 | 27.39 | 26.18 | 26.23 | -3.88% | |
| 29.55 | 29.59 | 26.80 | 27.29 | -6.38% | |
| 29.53 | 29.53 | 28.82 | 29.15 | +0.48% | |
| 30.19 | 30.21 | 28.90 | 29.01 | -3.97% | |
| 30.60 | 30.81 | 30.17 | 30.21 | -1.44% | |
| 30.90 | 31.22 | 30.52 | 30.65 | -1.86% | |
| 30.96 | 31.41 | 30.67 | 31.23 | -0.57% | |
| 30.71 | 31.50 | 30.71 | 31.41 | +3.80% | |
| 30.07 | 30.69 | 30.00 | 30.26 | +0.97% | |
| 29.88 | 30.23 | 29.60 | 29.97 | +0.71% | |
| 30.00 | 30.05 | 29.55 | 29.76 | -0.17% | |
| 30.42 | 30.44 | 29.59 | 29.81 | -2.74% | |
| 31.06 | 31.13 | 30.49 | 30.65 | -2.17% | |
| 31.07 | 31.65 | 31.00 | 31.33 | +2.22% | |
| 30.04 | 30.76 | 29.86 | 30.65 | +2.10% | |
| 30.73 | 31.02 | 29.86 | 30.02 | -3.16% | |
| 30.95 | 31.16 | 30.59 | 31.00 | -0.06% | |
| 30.50 | 31.29 | 30.42 | 31.02 | +1.70% | |
| 29.83 | 30.53 | 29.51 | 30.50 | +2.90% | |
| 28.89 | 29.86 | 28.75 | 29.64 | +1.13% | |
| 29.00 | 29.33 | 28.47 | 29.31 | +0.69% | |
| 28.67 | 29.38 | 28.60 | 29.11 | +0.62% | |
| 28.26 | 29.01 | 27.88 | 28.93 | +2.66% | |
| 27.32 | 28.38 | 27.01 | 28.18 | +2.32% | |
| 27.52 | 28.09 | 27.50 | 27.54 | -0.36% | |
| 27.86 | 27.96 | 27.59 | 27.64 | +0.84% | |
| 28.04 | 28.25 | 27.38 | 27.41 | -3.76% | |
| 29.62 | 29.70 | 28.43 | 28.48 | -3.69% | |
| 28.88 | 29.60 | 28.67 | 29.57 | +3.25% | |
| 28.56 | 28.74 | 28.07 | 28.64 | -1.28% | |
| 29.01 | 29.41 | 28.71 | 29.01 | -0.96% | |
| 28.80 | 29.87 | 28.75 | 29.29 | +0.41% | |
| 29.00 | 29.70 | 27.64 | 29.17 | +3.81% | |
| 27.44 | 28.32 | 27.07 | 28.10 | +0.54% | |
| 28.50 | 28.50 | 27.83 | 27.95 | -1.13% | |
| 28.17 | 28.48 | 27.89 | 28.27 | +0.35% | |
| 28.31 | 28.50 | 27.88 | 28.17 | +2.62% | |
| 27.14 | 27.53 | 26.69 | 27.45 | +0.59% | |
| 27.30 | 27.33 | 26.61 | 27.29 | -1.23% | |
| 27.80 | 28.12 | 27.54 | 27.63 | +0.18% | |
| 27.02 | 27.73 | 26.96 | 27.58 | +3.14% | |
| 26.49 | 26.98 | 26.33 | 26.74 | +3.48% | |
| 25.47 | 26.14 | 25.43 | 25.84 | +3.07% | |
| 25.66 | 25.66 | 24.97 | 25.07 | -1.99% | |
| 26.21 | 26.25 | 25.50 | 25.58 | -2.03% | |
| 26.65 | 26.76 | 25.95 | 26.11 | -2.14% | |
| 26.62 | 26.92 | 26.27 | 26.68 | -0.22% | |
| 26.66 | 27.28 | 26.64 | 26.74 | -1.00% | |
| 26.85 | 27.25 | 26.44 | 27.01 | +2.12% | |
| 26.81 | 27.21 | 26.22 | 26.45 | -0.45% | |
| 25.51 | 26.61 | 25.35 | 26.57 | +1.57% | |
| 26.10 | 26.46 | 25.96 | 26.16 | +0.96% | |
| 26.42 | 26.44 | 25.53 | 25.91 | -0.31% | |
| 25.34 | 26.15 | 25.03 | 25.99 | +0.70% | |
| 26.76 | 26.77 | 25.80 | 25.81 | -3.62% | |
| 27.19 | 27.28 | 26.62 | 26.78 | +0.68% | |
| 26.39 | 27.00 | 26.28 | 26.60 | -0.26% | |
| 26.17 | 26.81 | 26.06 | 26.67 | +2.14% | |
| 25.13 | 26.56 | 25.13 | 26.11 | +4.90% | |
| 24.82 | 25.08 | 24.62 | 24.89 | -0.60% | |
| 24.80 | 25.27 | 24.67 | 25.04 | +2.41% | |
| 23.52 | 24.52 | 23.48 | 24.45 | +4.89% | |
| 23.50 | 23.91 | 23.10 | 23.31 | -1.06% | |
| 23.11 | 24.08 | 23.11 | 23.56 | +1.29% | |
| 23.36 | 23.58 | 23.10 | 23.26 | +1.09% | |
| 23.50 | 24.12 | 22.46 | 23.01 | -4.84% | |
| 23.87 | 24.35 | 23.22 | 24.18 | +1.04% | |
| 24.11 | 24.76 | 23.66 | 23.93 | -2.60% | |
| 24.34 | 25.12 | 24.18 | 24.57 | +0.66% | |
| 24.54 | 24.91 | 24.23 | 24.41 | +0.37% | |
| 23.97 | 24.33 | 23.57 | 24.32 | +1.59% | |
| 24.28 | 24.66 | 23.84 | 23.94 | -2.76% | |
| 24.48 | 25.10 | 24.22 | 24.62 | -1.40% | |
| 25.67 | 25.83 | 24.57 | 24.97 | -3.44% | |
| 26.27 | 26.63 | 25.75 | 25.86 | -1.60% | |
| 26.58 | 26.81 | 26.14 | 26.28 | -0.90% | |
| 26.97 | 27.23 | 26.52 | 26.52 | +0.08% | |
| 27.15 | 27.21 | 26.09 | 26.50 | -3.74% | |
| 26.99 | 27.55 | 26.59 | 27.53 | -0.83% | |
| 26.34 | 27.81 | 25.98 | 27.76 | +7.64% | |
| 24.60 | 25.86 | 24.44 | 25.79 | +5.05% | |
| 24.65 | 25.08 | 24.43 | 24.55 | -0.20% | |
| 24.73 | 25.04 | 24.58 | 24.60 | -0.65% | |
| 24.80 | 24.99 | 24.56 | 24.76 | -0.24% | |
| 25.03 | 25.25 | 24.80 | 24.82 | -0.12% | |
| 24.67 | 25.02 | 24.58 | 24.85 | -0.60% | |
| 24.08 | 25.06 | 23.67 | 25.00 | +2.80% | |
| 24.46 | 24.83 | 24.31 | 24.32 | -0.08% | |
| 23.20 | 24.45 | 23.18 | 24.34 | +3.80% | |
| 23.22 | 23.63 | 23.06 | 23.45 | +1.16% | |
| 23.36 | 23.48 | 22.82 | 23.18 | -0.47% | |
| 22.14 | 23.38 | 22.05 | 23.29 | +5.67% | |
| 22.42 | 22.57 | 21.92 | 22.04 | -1.61% | |
| 22.68 | 23.10 | 21.76 | 22.40 | -1.23% | |
| 21.06 | 22.76 | 21.02 | 22.68 | +12.33% | |
| 19.89 | 20.37 | 19.67 | 20.19 | +3.22% | |
| 19.67 | 19.90 | 19.23 | 19.56 | -0.76% | |
| 19.68 | 19.86 | 19.16 | 19.71 | +0.41% | |
| 19.35 | 19.92 | 19.35 | 19.63 | +1.34% | |
| 19.71 | 19.90 | 19.01 | 19.37 | +0.41% | |
| 19.01 | 19.36 | 18.75 | 19.29 | +0.78% | |
| 19.07 | 19.26 | 19.00 | 19.14 | -0.57% | |
| 19.28 | 19.68 | 19.17 | 19.25 | +1.21% | |
| 18.97 | 19.28 | 18.79 | 19.02 | -0.11% | |
| 18.88 | 19.09 | 18.69 | 19.04 | +1.22% | |
| 19.39 | 19.44 | 18.34 | 18.81 | -5.90% | |
| 19.99 | 20.15 | 19.75 | 19.99 | +0.40% | |
| 20.58 | 20.73 | 19.85 | 19.91 | -2.50% | |
| 19.97 | 20.44 | 19.92 | 20.42 | +1.49% | |
| 20.36 | 20.36 | 19.96 | 20.12 | +1.72% | |
| 19.92 | 19.99 | 19.55 | 19.78 | +0.56% | |
| 19.10 | 19.86 | 19.00 | 19.67 | +4.02% | |
| 19.00 | 19.25 | 18.88 | 18.91 | 0.00% | |
| 17.84 | 18.92 | 17.78 | 18.91 | +5.70% | |
| 18.34 | 18.49 | 17.85 | 17.89 | -2.61% | |
| 18.85 | 18.86 | 18.13 | 18.37 | -2.75% | |
| 19.73 | 20.01 | 18.75 | 18.89 | -1.51% | |
| 19.14 | 19.31 | 19.03 | 19.18 | -0.98% | |
| 18.83 | 19.40 | 18.64 | 19.37 | +2.54% | |
| 18.58 | 19.16 | 18.25 | 18.89 | +0.96% | |
| 18.90 | 19.17 | 18.46 | 18.71 | -0.64% | |
| 18.59 | 19.10 | 18.38 | 18.83 | +2.78% | |
| 18.52 | 18.78 | 18.24 | 18.32 | -0.11% | |
| 18.84 | 18.85 | 18.21 | 18.34 | -3.32% | |
| 19.34 | 19.72 | 18.81 | 18.97 | -2.57% | |
| 20.11 | 20.28 | 19.37 | 19.47 | -1.52% | |
| 20.83 | 20.84 | 19.75 | 19.77 | -5.95% | |
| 21.26 | 21.50 | 21.00 | 21.02 | +0.24% | |
| 20.48 | 21.02 | 20.15 | 20.97 | +1.99% | |
| 20.47 | 20.92 | 20.38 | 20.56 | -0.10% | |
| 20.79 | 21.20 | 20.50 | 20.58 | -2.09% | |
| 20.73 | 21.40 | 20.63 | 21.02 | +1.99% | |
| 20.75 | 20.91 | 20.46 | 20.61 | -0.34% | |
| 21.07 | 21.29 | 20.61 | 20.68 | -1.52% | |
| 21.15 | 21.58 | 20.94 | 21.00 | -1.13% | |
| 21.87 | 21.96 | 21.06 | 21.24 | -2.48% | |
| 22.55 | 22.68 | 21.60 | 21.78 | -3.41% | |
| 22.33 | 22.68 | 21.99 | 22.55 | -0.27% | |
| 22.43 | 22.73 | 22.06 | 22.61 | 0.00% | |
| 22.29 | 22.82 | 22.29 | 22.61 | +1.44% | |
| 22.48 | 22.48 | 22.14 | 22.29 | -0.49% | |
| 21.69 | 22.43 | 21.69 | 22.40 | +0.22% | |
| 22.25 | 22.66 | 22.24 | 22.35 | -0.97% | |
| 22.37 | 22.68 | 22.08 | 22.57 | -1.01% | |
| 22.47 | 23.01 | 22.44 | 22.80 | +2.29% | |
| 21.94 | 22.39 | 21.72 | 22.29 | +1.46% | |
| 21.59 | 22.32 | 21.53 | 21.97 | +1.48% | |
| 22.11 | 22.11 | 21.33 | 21.65 | -3.13% | |
| 22.32 | 22.92 | 22.08 | 22.35 | +0.04% | |
| 23.10 | 23.21 | 22.22 | 22.34 | -3.29% | |
| 22.95 | 23.29 | 22.79 | 23.10 | +1.27% | |
| 23.62 | 23.87 | 22.64 | 22.81 | -3.84% | |
| 23.48 | 23.97 | 23.44 | 23.72 | +0.72% | |
| 24.70 | 24.72 | 23.35 | 23.55 | -4.54% | |
| 25.13 | 25.28 | 24.53 | 24.67 | -1.99% | |
| 24.72 | 25.21 | 24.56 | 25.17 | +2.32% | |
| 24.15 | 24.87 | 24.00 | 24.60 | +1.44% | |
| 23.71 | 25.00 | 23.59 | 24.25 | +8.11% | |
| 23.10 | 23.44 | 22.27 | 22.43 | -2.18% | |
| 22.22 | 23.23 | 22.14 | 22.93 | +2.14% | |
| 23.49 | 23.56 | 22.33 | 22.45 | -5.63% | |
| 24.06 | 24.09 | 23.59 | 23.79 | -0.83% | |
| 23.84 | 24.18 | 23.75 | 23.99 | +0.38% | |
| 24.62 | 24.79 | 23.60 | 23.90 | -3.59% | |
| 25.20 | 25.55 | 24.77 | 24.79 | -1.67% | |
| 25.58 | 25.59 | 25.00 | 25.21 | -1.64% | |
| 25.51 | 25.71 | 25.43 | 25.63 | +0.87% | |
| 25.17 | 25.44 | 25.10 | 25.41 | +0.75% | |
| 25.27 | 25.55 | 25.02 | 25.22 | +0.08% | |
| 25.21 | 25.37 | 24.90 | 25.20 | +0.24% | |
| 25.75 | 25.79 | 25.13 | 25.14 | -3.68% | |
| 26.41 | 26.41 | 26.00 | 26.10 | -1.06% | |
| 26.31 | 26.48 | 26.10 | 26.38 | +0.53% | |
| 26.16 | 26.51 | 26.01 | 26.24 | -0.15% | |
| 26.77 | 27.00 | 26.21 | 26.28 | -1.83% | |
| 26.85 | 26.85 | 26.50 | 26.77 | -0.70% | |
| 26.49 | 27.11 | 26.35 | 26.96 | +1.58% | |
| 25.91 | 26.66 | 25.81 | 26.54 | +1.65% | |
| 26.22 | 26.35 | 25.89 | 26.11 | -0.38% | |
| 26.03 | 26.40 | 25.89 | 26.21 | +0.27% | |
| 25.99 | 26.45 | 25.79 | 26.14 | +0.27% | |
| 27.23 | 27.34 | 26.03 | 26.07 | -4.12% | |
| 27.36 | 27.50 | 27.19 | 27.19 | -0.98% | |
| 27.53 | 27.66 | 27.44 | 27.46 | -0.44% | |
| 27.73 | 27.80 | 27.55 | 27.58 | -0.68% | |
| 27.56 | 27.80 | 27.49 | 27.77 | +0.47% | |
| 27.47 | 27.66 | 27.39 | 27.64 | +0.69% | |
| 27.65 | 27.72 | 27.31 | 27.45 | -0.97% | |
| 27.50 | 28.05 | 27.41 | 27.72 | +0.40% | |
| 27.64 | 27.76 | 27.40 | 27.61 | -0.29% | |
| 27.96 | 28.13 | 27.50 | 27.69 | -0.75% | |
| 27.39 | 27.94 | 27.36 | 27.90 | +1.90% | |
| 27.51 | 27.81 | 27.13 | 27.38 | -0.40% | |
| 27.79 | 27.91 | 27.38 | 27.49 | -0.65% | |
| 27.79 | 28.11 | 27.50 | 27.67 | -0.40% | |
| 27.52 | 27.88 | 27.46 | 27.78 | +0.91% | |
| 27.09 | 27.59 | 26.92 | 27.53 | +1.44% | |
| 26.75 | 27.24 | 26.71 | 27.14 | +1.12% | |
| 27.11 | 27.15 | 26.78 | 26.84 | -0.92% | |
| 27.09 | 27.37 | 26.97 | 27.09 | +0.11% | |
| 27.20 | 27.30 | 26.80 | 27.06 | -0.48% | |
| 26.16 | 27.22 | 26.16 | 27.19 | +3.58% | |
| 26.42 | 26.42 | 26.06 | 26.25 | -0.11% | |
| 26.17 | 26.40 | 25.97 | 26.28 | -0.34% | |
| 26.34 | 26.53 | 26.24 | 26.37 | +0.50% | |
| 26.70 | 26.70 | 26.19 | 26.24 | -1.65% | |
| 26.26 | 26.82 | 26.17 | 26.68 | +2.03% | |
| 26.50 | 26.65 | 26.12 | 26.15 | -1.47% | |
| 26.13 | 26.90 | 26.11 | 26.54 | +1.84% | |
| 26.26 | 26.39 | 25.88 | 26.06 | 0.00% | |
| 26.32 | 26.35 | 25.70 | 26.06 | -1.06% | |
| 26.10 | 26.49 | 25.92 | 26.34 | +0.77% | |
| 26.70 | 26.82 | 26.12 | 26.14 | -2.10% | |
| 26.66 | 26.83 | 26.47 | 26.70 | -0.07% | |
| 27.00 | 27.18 | 26.69 | 26.72 | -1.04% | |
| 27.11 | 27.29 | 26.84 | 27.00 | -0.52% | |
| 26.37 | 27.25 | 26.19 | 27.14 | +3.00% | |
| 25.84 | 26.60 | 25.74 | 26.35 | +2.25% | |
| 24.77 | 25.86 | 24.35 | 25.77 | +1.26% | |
| 25.86 | 25.96 | 25.28 | 25.45 | -1.51% | |
| 25.94 | 26.12 | 25.59 | 25.84 | -0.12% | |
| 26.22 | 26.25 | 25.81 | 25.87 | -1.56% | |
| 26.38 | 26.46 | 25.97 | 26.28 | -0.30% | |
| 25.97 | 26.44 | 25.79 | 26.36 | +1.03% | |
| 25.86 | 26.29 | 25.79 | 26.09 | +0.93% | |
| 26.49 | 26.53 | 25.78 | 25.85 | -3.22% | |
| 26.88 | 26.93 | 26.66 | 26.71 | -0.48% | |
| 26.96 | 27.37 | 26.58 | 26.84 | -1.40% | |
| 27.35 | 27.54 | 27.20 | 27.22 | +0.11% | |
| 27.29 | 27.32 | 26.97 | 27.19 | -0.07% | |
| 27.30 | 27.34 | 27.04 | 27.21 | -0.55% | |
| 26.61 | 27.43 | 26.56 | 27.36 | +2.47% | |
| 26.61 | 26.89 | 26.54 | 26.70 | +0.68% | |
| 26.40 | 26.62 | 26.32 | 26.52 | +0.19% | |
| 27.14 | 27.23 | 26.36 | 26.47 | -2.11% | |
| 26.96 | 27.18 | 26.86 | 27.04 | +0.78% | |
| 26.60 | 27.00 | 26.38 | 26.83 | +0.49% | |
| 26.50 | 26.85 | 26.48 | 26.70 | +0.68% | |
| 27.13 | 27.28 | 26.42 | 26.52 | -1.92% | |
| 27.23 | 27.33 | 26.91 | 27.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEN chart for longer ranges.