Download GEN daily OHLC history, export CSV, and review long-term price data.
Gen Digital (GEN) — OHLC preview (1989-06-23 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 26.66 | 27.28 | 26.65 | 26.74 | — |
| 2026-07-16 | 26.85 | 27.25 | 26.45 | 27.01 | — |
| 2026-07-15 | 26.83 | 27.21 | 26.22 | 26.45 | — |
| 2026-07-14 | 25.35 | 26.6 | 25.35 | 26.57 | — |
| 2026-07-13 | 26.1 | 26.45 | 25.96 | 26.16 | — |
| 2026-07-10 | 26.42 | 26.42 | 25.52 | 25.91 | — |
| 2026-07-09 |
| 2026-07-17 | 26.7 | 27.3 | 26.7 | 26.7 | +0.3% |
| 2026-07-16 | 26.9 | 27.3 | 26.5 | 27.0 | +0.6% |
| 2026-07-15 | 26.8 | 27.2 | 26.2 | 26.5 | -1.4% |
| 2026-07-14 | 25.4 | 26.6 | 25.4 | 26.6 | +4.8% |
| 2026-07-13 | 26.1 | 26.5 | 26.0 | 26.2 | +0.2% |
| 2026-07-10 | 26.4 | 26.4 | 25.5 | 25.9 | -1.9% |
| 2026-07-09 | 25.0 | 26.2 | 25.0 | 26.0 | +3.8% |
| 2026-07-08 | 26.8 | 26.8 | 25.8 | 25.8 | -3.5% |
| 2026-07-07 | 27.2 | 27.3 | 26.6 | 26.8 | -1.5% |
| 2026-07-06 | 26.4 | 27.0 | 26.3 | 26.6 | +0.8% |
| 2026-07-02 | 26.2 | 26.8 | 26.1 | 26.7 | +1.9% |
| 2026-07-01 | 25.1 | 26.6 | 25.1 | 26.1 | +3.9% |
| 2026-06-30 | 25.0 | 25.1 | 24.7 | 24.9 | -0.4% |
| 2026-06-29 | 24.9 | 25.3 | 24.7 | 25.0 | +0.5% |
| 2026-06-26 | 23.5 | 24.5 | 23.5 | 24.5 | +4.0% |
| 2026-06-25 | 23.5 | 23.9 | 23.1 | 23.3 | -0.8% |
| 2026-06-24 | 23.1 | 24.1 | 23.1 | 23.6 | +1.9% |
| 2026-06-23 | 23.4 | 23.6 | 23.1 | 23.3 | -0.4% |
| 2026-06-22 | 23.5 | 24.1 | 22.5 | 23.0 | -2.1% |
| 2026-06-18 | 23.9 | 24.4 | 23.2 | 24.2 | +1.3% |
| 2026-06-17 | 24.1 | 24.8 | 23.7 | 23.9 | -0.8% |
| 2026-06-16 | 24.3 | 25.1 | 24.2 | 24.6 | +0.9% |
| 2026-06-15 | 24.5 | 24.9 | 24.2 | 24.4 | -0.5% |
| 2026-06-12 | 24.0 | 24.3 | 23.6 | 24.3 | +1.5% |
| 2026-06-11 | 24.4 | 24.7 | 23.8 | 23.9 | -1.7% |
| 2026-06-10 | 24.5 | 25.1 | 24.2 | 24.6 | +0.6% |
| 2026-06-09 | 25.8 | 25.8 | 24.6 | 25.0 | -3.2% |
| 2026-06-05 | 26.6 | 26.8 | 26.1 | 26.3 | -1.1% |
| 2026-06-04 | 27.0 | 27.2 | 26.5 | 26.5 | -1.8% |
| 2026-06-03 | 27.2 | 27.2 | 26.1 | 26.5 | -2.4% |
| 25.03 |
| 26.15 |
| 25.03 |
| 25.99 |
| — |
| 2026-07-08 | 26.75 | 26.77 | 25.8 | 25.81 | — |
| 2026-07-07 | 27.19 | 27.28 | 26.62 | 26.78 | — |
| 2026-07-06 | 26.39 | 27 | 26.31 | 26.6 | — |
| 2026-07-02 | 26.17 | 26.81 | 26.06 | 26.67 | — |
| 2026-07-01 | 25.13 | 26.56 | 25.13 | 26.11 | — |
| 2026-06-30 | 25 | 25.08 | 24.72 | 24.89 | — |
| 2026-06-29 | 24.91 | 25.27 | 24.67 | 25.04 | — |
| 2026-06-26 | 23.52 | 24.52 | 23.5 | 24.45 | — |
| 2026-06-25 | 23.5 | 23.91 | 23.1 | 23.31 | — |
| 2026-06-24 | 23.11 | 24.08 | 23.11 | 23.56 | — |
| 2026-06-23 | 23.36 | 23.58 | 23.1 | 23.26 | — |
| 2026-06-22 | 23.5 | 24.12 | 22.46 | 23.01 | — |
| 2026-06-18 | 23.87 | 24.35 | 23.22 | 24.18 | — |
| 2026-06-17 | 24.11 | 24.76 | 23.66 | 23.92 | — |
| 2026-06-16 | 24.34 | 25.12 | 24.2 | 24.57 | — |
| 2026-06-15 | 24.54 | 24.9 | 24.23 | 24.41 | — |
| 2026-06-12 | 23.97 | 24.33 | 23.57 | 24.32 | — |
| 2026-06-11 | 24.35 | 24.66 | 23.83 | 23.94 | — |
| 2026-06-10 | 24.48 | 25.09 | 24.22 | 24.62 | — |
| 2026-06-09 | 25.79 | 25.83 | 24.57 | 24.97 | — |
| 2026-06-05 | 26.58 | 26.8 | 26.14 | 26.28 | — |
| 2026-06-04 | 27 | 27.23 | 26.52 | 26.52 | — |
| 2026-06-03 | 27.15 | 27.21 | 26.08 | 26.5 | — |