GEN Weekly Statistics
GEN weekly stock returns with week-by-week price performance and historical return data.
Gen Digital Inc. Common Stock (GEN) company overview
Gen is a cybersecurity pure-play that offers security, identity protection, and privacy solutions to individual consumers. The firm's cyber safety offerings, via brands such as Norton, Avast, and LifeLock, have long maintained their positions as some of the most recognizable consumer-focused security and identity-protection products.
| Period | Return % |
|---|---|
| 2017 | 4.47 |
| 2017 | 4.27 |
| 2017 | 2.22 |
| 2017 | 2.63 |
| 2017 | 3.91 |
| 2017 | 2.29 |
| 2017 | -1.03 |
| 2017 | 0.24 |
| 2017 | 1.46 |
| 2017 | 6 |
| 2017 | 1.96 |
| 2017 | -0.81 |
| 2017 | 1.62 |
| 2017 | 0.39 |
| 2017 | -2.18 |
| 2017 | 2.13 |
| 2017 | 1.77 |
| 2017 | 2.02 |
| 2017 | -4.08 |
| 2017 | -10.51 |
| 2017 | 1.54 |
| 2017 | -0.66 |
| 2017 | -0.54 |
| 2017 | -3.4 |
| 2017 | -0.21 |
| 2017 | -0.98 |
| 2017 | -0.14 |
| 2017 | 5.73 |
| 2017 | 3.55 |
| 2017 | -0.58 |
| 2017 | -6.12 |
| 2017 | -2.62 |
| 2017 | -0.52 |
| 2017 | 3.8 |
| 2017 | 0.91 |
| 2017 | 5.93 |
| 2017 | 4.04 |
| 2017 | -0.75 |
| 2017 | -0.15 |
| 2017 | 2.79 |
| 2017 | -1.61 |
| 2017 | 0.74 |
| 2017 | -1.93 |
| 2017 | -6.83 |
| 2017 | -4.99 |
| 2017 | -0.28 |
| 2017 | 2 |
| 2017 | 1.78 |
| 2017 | -3.88 |
| 2017 | 3.65 |
| 2017 | -2.85 |
| 2017 | -0.71 |
| 2018 | 4.42 |
| 2018 | -1.97 |
| 2018 | -5.08 |
| 2018 | 3.55 |
| 2018 | -1.6 |
| 2018 | -3.64 |
| 2018 | 5.52 |
| 2018 | 0 |
| 2018 | -1.79 |
| 2018 | 4.23 |
| 2018 | -1.76 |
| 2018 | -5.34 |
| 2018 | -0.77 |
| 2018 | 0.74 |
| 2018 | 5.68 |
| 2018 | 0.14 |
| 2018 | 0.11 |
| 2018 | -0.32 |
| 2018 | -30.29 |
| 2018 | 4.87 |
| 2018 | -5.39 |
| 2018 | 0.86 |
| 2018 | 1.77 |
| 2018 | -0.05 |
| 2018 | -1.8 |
| 2018 | 0.44 |
| 2018 | 3.8 |
| 2018 | 1.64 |
| 2018 | -2.21 |
| 2018 | -2.22 |
| 2018 | -6.82 |
| 2018 | 0 |
| 2018 | 1.09 |
| 2018 | 1.39 |
| 2018 | 1.51 |
| 2018 | -1.54 |
| 2018 | 0.5 |
| 2018 | 4.19 |
| 2018 | -3.27 |
| 2018 | -6.36 |
| 2018 | -2.25 |
| 2018 | 0.67 |
| 2018 | -5.67 |
| 2018 | 2.63 |
| 2018 | 13.4 |
| 2018 | 3.4 |
| 2018 | -6.06 |
| 2018 | 0.73 |
| 2018 | -2.98 |
| 2018 | -1.33 |
| 2018 | -13.91 |
| 2018 | 0.87 |
| 2019 | 4.03 |
| 2019 | 2.53 |
| 2019 | 1.82 |
| 2019 | 2.21 |
| 2019 | 13.58 |
| 2019 | -2.54 |
| 2019 | 1.89 |
| 2019 | -1.78 |
| 2019 | -1.23 |
| 2019 | -2.83 |
| 2019 | 4.73 |
| 2019 | -0.7 |
| 2019 | 0.7 |
| 2019 | -0.48 |
| 2019 | 1.05 |
| 2019 | 1.71 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 23.15 | 23.27 | 22.77 | 23.25 | — |
| 2026-10-08 | 22.21 | 22.88 | 22.21 | 22.75 | — |
| 2026-10-07 | 22.57 | 22.75 | 21.77 | 22.39 | — |
| 2026-10-06 | 22.35 | 23 | 22.33 | 22.8 | — |
| 2026-10-05 | 21.99 | 22.64 | 21.98 | 22.28 | — |
| 2026-10-02 | 22.41 | 22.88 | 21.9 | 21.99 | — |
| 2026-10-01 | 22.39 | 22.56 | 21.82 | 22.25 | — |
| 2026-09-30 | 20.88 | 22.38 | 20.75 | 22.02 | — |
| 2026-09-29 | 21.2 | 21.83 | 20.34 | 20.85 | — |
| 2026-09-28 | 21.44 | 21.56 | 20.74 | 20.85 | — |
| 2026-09-25 | 22.91 | 22.99 | 21.36 | 21.62 | — |
| 2026-09-24 | 26.16 | 27.06 | 23.01 | 23.07 | — |
| 2026-09-23 | 27.31 | 27.39 | 26.17 | 26.23 | — |
| 2026-09-21 | 29.53 | 29.53 | 28.82 | 29.15 | — |
| 2026-09-18 | 30.19 | 30.21 | 28.9 | 29.01 | — |
| 2026-09-17 | 30.6 | 30.81 | 30.17 | 30.21 | — |
| 2026-09-16 | 30.9 | 31.21 | 30.52 | 30.65 | — |
| 2026-09-15 | 30.9 | 31.41 | 30.67 | 31.23 | — |
| 2026-09-14 | 30.77 | 31.5 | 30.74 | 31.41 | — |
| 2026-09-11 | 30.07 | 30.69 | 30 | 30.26 | — |
| 2026-09-10 | 29.88 | 30.23 | 29.6 | 29.97 | — |
| 2026-09-09 | 29.95 | 30.05 | 29.55 | 29.76 | — |
| 2026-09-08 | 30.4 | 30.44 | 29.59 | 29.81 | — |
| 2026-09-04 | 31.06 | 31.13 | 30.49 | 30.65 | — |
| 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 | — |
| 2026-08-20 | 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 | — |
| 2026-07-21 | 26.65 | 26.76 | 25.94 | 26.11 | — |
| 2026-07-20 | 26.62 | 26.92 | 26.27 | 26.67 | — |
| 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 | 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 | — |
| 2026-06-02 | 26.99 | 27.55 | 26.59 | 27.53 | — |
| 2026-06-01 | 26.39 | 27.81 | 25.98 | 27.76 | — |
| 2026-05-29 | 24.6 | 25.86 | 24.44 | 25.79 | — |
| 2026-05-28 | 24.65 | 25.08 | 24.43 | 24.55 | — |
| 2026-05-27 | 24.73 | 25.04 | 24.58 | 24.6 | — |
| 2026-05-22 | 25.03 | 25.25 | 24.8 | 24.82 | — |
| 2026-05-21 | 24.67 | 25.02 | 24.58 | 24.85 | — |
| 2026-05-20 | 24.08 | 25.06 | 23.67 | 25 | — |
| 2026-05-19 | 24.46 | 24.83 | 24.31 | 24.32 | — |
| 2026-05-18 | 23.2 | 24.44 | 23.18 | 24.34 | — |
| 2026-05-15 | 23.22 | 23.63 | 23.06 | 23.45 | — |
| 2026-05-14 | 23.36 | 23.48 | 22.82 | 23.18 | — |
| 2026-05-13 | 22.14 | 23.38 | 22.05 | 23.29 | — |
| 2026-05-12 | 22.47 | 22.57 | 21.92 | 22.04 | — |
| 2026-05-11 | 22.68 | 23.09 | 21.75 | 22.4 | — |
| 2026-05-08 | 21.16 | 22.76 | 21.02 | 22.68 | — |
| 2026-05-07 | 19.89 | 20.37 | 19.67 | 20.19 | — |
| 2026-05-06 | 19.67 | 19.9 | 19.24 | 19.56 | — |
| 2026-05-05 | 19.65 | 19.85 | 19.16 | 19.71 | — |
| 2026-05-04 | 19.35 | 19.92 | 19.35 | 19.63 | — |
| 2026-05-01 | 19.66 | 19.9 | 19.01 | 19.37 | — |
| 2026-04-30 | 19 | 19.36 | 18.77 | 19.29 | — |
| 2026-04-29 | 19.07 | 19.26 | 19 | 19.14 | — |
| 2026-04-28 | 19.32 | 19.68 | 19.17 | 19.25 | — |
| 2026-04-27 | 18.97 | 19.28 | 18.79 | 19.02 | — |
| 2026-04-24 | 18.88 | 19.09 | 18.68 | 19.04 | — |
| 2026-04-23 | 19.39 | 19.44 | 18.34 | 18.81 | — |
| 2026-04-22 | 19.99 | 20.15 | 19.75 | 19.99 | — |
| 2026-04-21 | 20.48 | 20.73 | 19.85 | 19.91 | — |
| 2026-04-20 | 20 | 20.44 | 19.92 | 20.42 | — |
| 2026-04-17 | 20.25 | 20.26 | 19.95 | 20.12 | — |
| 2026-04-16 | 19.92 | 19.99 | 19.55 | 19.78 | — |
| 2026-04-15 | 19.17 | 19.86 | 19 | 19.67 | — |
| 2026-04-14 | 19 | 19.25 | 18.88 | 18.91 | — |