Download GEN daily OHLC history, export CSV, and review long-term price data.
Gen Digital (GEN) — OHLC preview (1989-06-23 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 30.04 | 30.76 | 29.86 | 30.65 | — |
| 2026-09-01 | 30.73 | 31.02 | 29.86 | 30.02 | — |
| 2026-08-31 | 30.95 | 31.16 | 30.59 | 31 | — |
| 2026-08-27 | 29.83 | 30.53 | 29.51 | 30.5 | — |
| 2026-08-26 | 28.89 | 29.86 | 28.75 | 29.64 | — |
| 2026-08-25 | 29 | 29.33 | 28.47 | 29.31 | — |
| 2026-08-24 | 28.67 | 29.38 | 28.6 | 29.11 | — |
| 2026-08-21 | 28.1 | 29 | 27.88 | 28.93 |
| 2026-09-02 | 30.0 | 30.8 | 29.9 | 30.7 | +2.0% |
| 2026-09-01 | 30.7 | 31.0 | 29.9 | 30.0 | -2.3% |
| 2026-08-31 | 31.0 | 31.2 | 30.6 | 31.0 | +0.2% |
| 2026-08-27 | 29.8 | 30.5 | 29.5 | 30.5 | +2.2% |
| 2026-08-26 | 28.9 | 29.9 | 28.8 | 29.6 | +2.6% |
| 2026-08-25 | 29.0 | 29.3 | 28.5 | 29.3 | +1.1% |
| 2026-08-24 | 28.7 | 29.4 | 28.6 | 29.1 | +1.5% |
| 2026-08-21 | 28.1 | 29.0 | 27.9 | 28.9 | +3.0% |
| 2026-08-20 | 27.3 | 28.4 | 27.0 | 28.2 | +3.1% |
| 2026-08-19 | 27.6 | 28.1 | 27.5 | 27.5 | -0.2% |
| 2026-08-18 | 27.8 | 28.0 | 27.6 | 27.6 | -0.4% |
| 2026-08-17 | 28.0 | 28.3 | 27.4 | 27.4 | -2.2% |
| 2026-08-14 | 29.6 | 29.7 | 28.4 | 28.5 | -3.8% |
| 2026-08-13 | 28.9 | 29.6 | 28.7 | 29.6 | +2.4% |
| 2026-08-12 | 28.5 | 28.7 | 28.1 | 28.6 | +0.4% |
| 2026-08-11 | 29.0 | 29.4 | 28.7 | 29.0 | -0.0% |
| 2026-08-10 | 28.8 | 29.9 | 28.8 | 29.3 | +1.7% |
| 2026-08-07 | 29.0 | 29.7 | 27.6 | 29.2 | +0.6% |
| 2026-08-06 | 27.4 | 28.3 | 27.1 | 28.1 | +2.4% |
| 2026-08-05 | 28.5 | 28.5 | 27.8 | 28.0 | -1.9% |
| 2026-08-04 | 28.2 | 28.5 | 27.9 | 28.3 | +0.4% |
| 2026-08-03 | 28.3 | 28.5 | 27.9 | 28.2 | -0.5% |
| 2026-07-31 | 27.1 | 27.5 | 26.7 | 27.5 | +1.1% |
| 2026-07-30 | 27.3 | 27.3 | 26.6 | 27.3 | -0.0% |
| 2026-07-29 | 27.8 | 28.1 | 27.5 | 27.6 | -0.6% |
| 2026-07-28 | 27.0 | 27.7 | 27.0 | 27.6 | +2.1% |
| 2026-07-27 | 26.5 | 27.0 | 26.3 | 26.7 | +0.9% |
| 2026-07-24 | 25.5 | 26.1 | 25.4 | 25.8 | +1.5% |
| 2026-07-23 | 25.7 | 25.7 | 25.0 | 25.1 | -2.3% |
| 2026-07-22 | 26.2 | 26.3 | 25.5 | 25.6 | -2.4% |
| — |
| 2026-08-20 | 27.32 | 28.38 | 27.01 | 28.17 | — |
| 2026-08-19 | 27.6 | 28.09 | 27.5 | 27.54 | — |
| 2026-08-18 | 27.76 | 27.96 | 27.59 | 27.64 | — |
| 2026-08-17 | 28.04 | 28.25 | 27.38 | 27.41 | — |
| 2026-08-14 | 29.62 | 29.7 | 28.42 | 28.48 | — |
| 2026-08-13 | 28.88 | 29.6 | 28.67 | 29.57 | — |
| 2026-08-12 | 28.54 | 28.74 | 28.07 | 28.64 | — |
| 2026-08-11 | 29.02 | 29.4 | 28.71 | 29.01 | — |
| 2026-08-10 | 28.8 | 29.86 | 28.76 | 29.29 | — |
| 2026-08-07 | 29 | 29.7 | 27.64 | 29.17 | — |
| 2026-08-06 | 27.43 | 28.32 | 27.07 | 28.1 | — |
| 2026-08-05 | 28.5 | 28.5 | 27.83 | 27.95 | — |
| 2026-08-04 | 28.17 | 28.48 | 27.89 | 28.27 | — |
| 2026-08-03 | 28.31 | 28.5 | 27.88 | 28.17 | — |
| 2026-07-31 | 27.14 | 27.53 | 26.69 | 27.45 | — |
| 2026-07-30 | 27.3 | 27.33 | 26.62 | 27.29 | — |
| 2026-07-29 | 27.8 | 28.12 | 27.54 | 27.63 | — |
| 2026-07-28 | 27.02 | 27.73 | 26.95 | 27.58 | — |
| 2026-07-27 | 26.49 | 26.98 | 26.33 | 26.74 | — |
| 2026-07-24 | 25.47 | 26.14 | 25.43 | 25.84 | — |
| 2026-07-23 | 25.66 | 25.66 | 24.97 | 25.07 | — |
| 2026-07-22 | 26.21 | 26.25 | 25.5 | 25.58 | — |