MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEN — Gen Digital Inc. Common Stock
NasdaqGen Digital Inc. Common Stock
$21.99
-0.26(-1.17%)
- O
- 22.41
- H
- 22.88
- L
- 21.90
- V
- 11.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.99
Period Return-9.28%
Period High$32.22
Period Low$17.78
Avg Daily Volume5.77M
Total Trading Days365
GEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.41 | $22.88 | $21.90 | $21.99 | $-0.26 | -1.17% | 11,803,626 | $22.21 | $21.90 $22.88 |
| Oct 1, 2026 | $22.49 | $22.56 | $21.82 | $22.25 | +$0.23 | +1.04% | 11,053,346 | $22.22 | $21.82 $22.56 |
| Sep 30, 2026 | $20.94 | $22.38 | $20.75 | $22.02 | +$1.17 | +5.61% | 19,494,224 | $21.96 | $20.75 $22.38 |
| Sep 29, 2026 | $21.20 | $21.83 | $20.34 | $20.85 | +$0.00 | +0.00% | 22,908,335 | $20.72 | $20.34 $21.83 |
| Sep 28, 2026 | $21.49 | $21.56 | $20.74 | $20.85 | $-0.77 | -3.56% | 18,419,068 | $20.95 | $20.74 $21.56 |
| Sep 25, 2026 | $22.91 | $22.99 | $21.36 | $21.62 | $-1.45 | -6.29% | 29,875,948 | $22.01 | $21.36 $22.99 |
| Sep 24, 2026 | $26.32 | $27.07 | $23.01 | $23.07 | $-3.16 | -12.05% | 32,114,181 | $24.28 | $23.01 $27.07 |
| Sep 23, 2026 | $27.31 | $27.39 | $26.18 | $26.23 | $-1.06 | -3.88% | 10,349,616 | $26.50 | $26.18 $27.39 |
| Sep 22, 2026 | $29.55 | $29.59 | $26.80 | $27.29 | $-1.86 | -6.38% | 12,605,535 | $27.36 | $26.80 $29.59 |
| Sep 21, 2026 | $29.53 | $29.53 | $28.82 | $29.15 | +$0.14 | +0.48% | 5,539,325 | $29.19 | $28.82 $29.53 |
| Sep 18, 2026 | $30.19 | $30.21 | $28.90 | $29.01 | $-1.20 | -3.97% | 19,124,880 | $29.06 | $28.90 $30.21 |
| Sep 17, 2026 | $30.60 | $30.81 | $30.17 | $30.21 | $-0.44 | -1.44% | 4,769,061 | $30.41 | $30.17 $30.81 |
| Sep 16, 2026 | $30.90 | $31.22 | $30.52 | $30.65 | $-0.58 | -1.86% | 6,988,086 | $30.75 | $30.52 $31.22 |
| Sep 15, 2026 | $30.96 | $31.41 | $30.67 | $31.23 | $-0.18 | -0.57% | 5,251,030 | $31.16 | $30.67 $31.41 |
| Sep 14, 2026 | $30.71 | $31.50 | $30.71 | $31.41 | +$1.15 | +3.80% | 6,832,592 | $31.29 | $30.71 $31.50 |
| Sep 11, 2026 | $30.07 | $30.69 | $30.00 | $30.26 | +$0.30 | +0.98% | 4,797,380 | $30.31 | $30.00 $30.69 |
| Sep 10, 2026 | $29.88 | $30.23 | $29.60 | $29.97 | +$0.21 | +0.69% | 5,612,330 | $29.90 | $29.60 $30.23 |
| Sep 9, 2026 | $30.00 | $30.05 | $29.55 | $29.76 | $-0.05 | -0.17% | 4,494,916 | $29.77 | $29.55 $30.05 |
| Sep 8, 2026 | $30.42 | $30.44 | $29.59 | $29.81 | $-0.84 | -2.74% | 4,186,877 | $29.79 | $29.59 $30.44 |
| Sep 4, 2026 | $31.06 | $31.13 | $30.49 | $30.65 | $-0.68 | -2.17% | 4,838,671 | $30.67 | $30.49 $31.13 |
| Sep 3, 2026 | $31.07 | $31.65 | $31.00 | $31.33 | +$0.68 | +2.22% | 6,446,499 | $31.24 | $31.00 $31.65 |
| Sep 2, 2026 | $30.04 | $30.76 | $29.86 | $30.65 | +$0.63 | +2.10% | 4,715,679 | $30.51 | $29.86 $30.76 |
| Sep 1, 2026 | $30.73 | $31.02 | $29.86 | $30.02 | $-0.98 | -3.16% | 5,592,865 | $30.25 | $29.86 $31.02 |
| Aug 31, 2026 | $30.95 | $31.16 | $30.59 | $31.00 | $-0.02 | -0.06% | 7,960,240 | $30.95 | $30.59 $31.16 |
| Aug 28, 2026 | $30.50 | $31.29 | $30.42 | $31.02 | +$0.52 | +1.70% | 5,952,054 | $30.90 | $30.42 $31.29 |
| Aug 27, 2026 | $29.83 | $30.53 | $29.51 | $30.50 | +$0.86 | +2.90% | 6,392,727 | $30.30 | $29.51 $30.53 |
| Aug 26, 2026 | $28.89 | $29.86 | $28.75 | $29.64 | +$0.33 | +1.13% | 6,960,973 | $29.57 | $28.75 $29.86 |
| Aug 25, 2026 | $29.00 | $29.33 | $28.47 | $29.31 | +$0.20 | +0.69% | 6,197,624 | $29.05 | $28.47 $29.33 |
| Aug 24, 2026 | $28.67 | $29.38 | $28.60 | $29.11 | +$0.18 | +0.62% | 5,645,189 | $29.12 | $28.60 $29.38 |
| Aug 21, 2026 | $28.26 | $29.01 | $27.88 | $28.93 | +$0.76 | +2.68% | 7,079,778 | $28.74 | $27.88 $29.01 |