NASDAQ:GEN | Historical Stock Price | Gen Digital Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.82$4.84$12.88$34.28$91.241989-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.67$1.671,102,400——
1990-12-28$1.64$1.64648,000——
1990-12-27$1.64$1.641,336,000——
1990-12-26$1.73$1.73388,800——
1990-12-24$1.78$1.78217,600——
1990-12-21$1.80$1.80601,600——
1990-12-20$1.84$1.841,593,600——
1990-12-19$1.81$1.811,161,600——
1990-12-18$1.77$1.772,734,400——
1990-12-17$1.64$1.64542,400——
1990-12-14$1.61$1.61624,000——
1990-12-13$1.58$1.58204,800——
1990-12-12$1.58$1.581,347,200——
1990-12-11$1.58$1.581,278,400——
1990-12-10$1.55$1.5528,800——
1990-12-07$1.57$1.571,905,600——
1990-12-06$1.57$1.572,417,600——
1990-12-05$1.61$1.611,316,800——
1990-12-04$1.53$1.532,726,400——
1990-12-03$1.44$1.44323,200——
1990-11-30$1.40$1.401,777,600——
1990-11-29$1.39$1.39184,000——
1990-11-28$1.41$1.4186,400——
1990-11-27$1.41$1.41790,400——
1990-11-26$1.41$1.41174,400——
1990-11-23$1.41$1.4149,600——
1990-11-21$1.41$1.41393,600——
1990-11-20$1.39$1.3968,800——
1990-11-19$1.39$1.391,156,800——
1990-11-16$1.38$1.381,392,000——
1990-11-15$1.38$1.37124,800——
1990-11-14$1.36$1.36347,200——
1990-11-13$1.36$1.361,446,400——
1990-11-12$1.39$1.394,684,800——
1990-11-09$1.31$1.311,502,400——
1990-11-08$1.26$1.263,748,800——
1990-11-07$1.23$1.231,123,200——
1990-11-06$1.30$1.30704,000——
1990-11-05$1.30$1.301,121,600——
1990-11-02$1.28$1.281,721,600——
1990-11-01$1.22$1.22177,600——
1990-10-31$1.22$1.22516,800——
1990-10-30$1.25$1.251,155,200——
1990-10-29$1.27$1.27654,400——
1990-10-26$1.28$1.28771,200——
1990-10-25$1.31$1.31139,200——
1990-10-24$1.34$1.341,092,800——
1990-10-23$1.38$1.371,385,600——
1990-10-22$1.38$1.372,048,000——
1990-10-19$1.39$1.39220,800——
1990-10-18$1.33$1.33600,000——
1990-10-17$1.19$1.192,208,000——
1990-10-16$1.16$1.161,651,200——
1990-10-15$1.25$1.25523,200——
1990-10-12$1.22$1.22625,600——
1990-10-11$1.22$1.22659,200——
1990-10-10$1.21$1.21958,400——
1990-10-09$1.25$1.251,438,400——
1990-10-08$1.41$1.41206,400——
1990-10-05$1.41$1.41550,400——
1990-10-04$1.47$1.47633,600——
1990-10-03$1.45$1.4573,600——
1990-10-02$1.50$1.501,833,600——
1990-10-01$1.50$1.501,228,800——
1990-09-28$1.48$1.48990,400——
1990-09-27$1.43$1.432,182,400——
1990-09-26$1.42$1.42284,800——
1990-09-25$1.45$1.45411,200——
1990-09-24$1.38$1.37112,000——
1990-09-21$1.42$1.4291,200——
1990-09-20$1.44$1.4480,000——
1990-09-19$1.50$1.504,800——
1990-09-18$1.53$1.53883,200——
1990-09-17$1.55$1.55209,600——
1990-09-14$1.53$1.531,216,000——
1990-09-13$1.48$1.48830,400——
1990-09-12$1.48$1.48144,000——
1990-09-11$1.42$1.4275,200——
1990-09-10$1.41$1.41134,400——
1990-09-07$1.39$1.3936,800——
1990-09-06$1.38$1.3776,800——
1990-09-05$1.45$1.45947,200——
1990-09-04$1.52$1.52984,000——
1990-08-31$1.38$1.37105,600——
1990-08-30$1.38$1.378,000——
1990-08-29$1.38$1.37227,200——
1990-08-28$1.39$1.390——
1990-08-27$1.39$1.39150,400——
1990-08-24$1.34$1.3414,400——
1990-08-23$1.31$1.31105,600——
1990-08-22$1.38$1.37393,600——
1990-08-21$1.41$1.41168,000——
1990-08-20$1.44$1.44808,000——
1990-08-17$1.42$1.42358,400——
1990-08-16$1.42$1.42688,000——
1990-08-15$1.45$1.4588,000——
1990-08-14$1.34$1.34220,800——
1990-08-13$1.31$1.31104,000——
1990-08-10$1.27$1.271,019,200——
1990-08-09$1.34$1.3430,400——
1990-08-08$1.36$1.36696,000——
1990-08-07$1.23$1.23588,800——
1990-08-06$1.20$1.20571,200——
1990-08-03$1.39$1.392,355,200——
1990-08-02$1.49$1.49321,600——
1990-08-01$1.50$1.50569,600——
1990-07-31$1.53$1.531,203,200——
1990-07-30$1.50$1.50222,400——
1990-07-27$1.48$1.4865,600——
1990-07-26$1.52$1.522,436,800——
1990-07-25$1.52$1.522,756,800——
1990-07-24$1.48$1.48664,000——
1990-07-23$1.59$1.59496,000——
1990-07-20$1.63$1.6232,000——
1990-07-19$1.64$1.6432,000——
1990-07-18$1.66$1.663,200——
1990-07-17$1.66$1.66110,400——
1990-07-16$1.66$1.66555,200——
1990-07-13$1.64$1.64168,000——
1990-07-12$1.64$1.64240,000——
1990-07-11$1.64$1.64803,200——
1990-07-10$1.59$1.59812,800——
1990-07-09$1.64$1.64388,800——
1990-07-06$1.67$1.6780,000——
1990-07-05$1.70$1.70772,800——
1990-07-03$1.72$1.72227,200——
1990-07-02$1.66$1.66971,200——
1990-06-29$1.61$1.61299,200——
1990-06-28$1.58$1.5864,000——
1990-06-27$1.55$1.55256,000——
1990-06-26$1.56$1.56235,200——
1990-06-25$1.55$1.55200,000——
1990-06-22$1.53$1.53113,600——
1990-06-21$1.50$1.50172,800——
1990-06-20$1.50$1.50177,600——
1990-06-19$1.50$1.50814,400——
1990-06-18$1.48$1.48185,600——
1990-06-15$1.52$1.52592,000——
1990-06-14$1.50$1.5017,600——
1990-06-13$1.48$1.4862,400——
1990-06-12$1.47$1.4717,600——
1990-06-11$1.47$1.471,249,600——
1990-06-08$1.46$1.46782,400——
1990-06-07$1.47$1.471,331,200——
1990-06-06$1.45$1.45155,200——
1990-06-05$1.44$1.44462,400——
1990-06-04$1.47$1.4744,800——
1990-06-01$1.45$1.4517,600——
1990-05-31$1.48$1.48166,400——
1990-05-30$1.53$1.53244,800——
1990-05-29$1.52$1.52366,400——
1990-05-25$1.48$1.48308,800——
1990-05-24$1.50$1.50206,400——
1990-05-23$1.47$1.4767,200——
1990-05-22$1.50$1.501,502,400——
1990-05-21$1.52$1.521,976,000——
1990-05-18$1.43$1.43550,400——
1990-05-17$1.41$1.41124,800——
1990-05-16$1.44$1.441,108,800——
1990-05-15$1.44$1.44739,200——
1990-05-14$1.41$1.41488,000——
1990-05-11$1.34$1.341,302,400——
1990-05-10$1.30$1.30233,600——
1990-05-09$1.31$1.31160,000——
1990-05-08$1.30$1.30121,600——
1990-05-07$1.31$1.3184,800——
1990-05-04$1.31$1.3167,200——
1990-05-03$1.30$1.30332,800——
1990-05-02$1.25$1.25113,600——
1990-05-01$1.25$1.25163,200——
1990-04-30$1.27$1.2780,000——
1990-04-27$1.23$1.23705,600——
1990-04-26$1.20$1.2094,400——
1990-04-25$1.20$1.20153,600——
1990-04-24$1.19$1.1935,200——
1990-04-23$1.17$1.17774,400——
1990-04-20$1.20$1.20470,400——
1990-04-19$1.20$1.20968,000——
1990-04-18$1.19$1.1938,400——
1990-04-17$1.20$1.20521,600——
1990-04-16$1.20$1.20171,200——
1990-04-12$1.23$1.23243,200——
1990-04-11$1.23$1.2375,200——
1990-04-10$1.23$1.231,732,800——
1990-04-09$1.25$1.25211,200——
1990-04-06$1.25$1.25518,400——
1990-04-05$1.25$1.2524,000——
1990-04-04$1.25$1.25243,200——
1990-04-03$1.23$1.23830,400——
1990-04-02$1.23$1.23118,400——
1990-03-30$1.25$1.25139,200——
1990-03-29$1.23$1.23233,600——
1990-03-28$1.20$1.20678,400——
1990-03-27$1.23$1.23363,200——
1990-03-26$1.23$1.2327,200——
1990-03-23$1.23$1.2316,000——
1990-03-22$1.23$1.23425,600——
1990-03-21$1.27$1.27150,400——
1990-03-20$1.30$1.301,480,000——
1990-03-19$1.27$1.271,352,000——
1990-03-16$1.28$1.282,417,600——
1990-03-15$1.27$1.27195,200——
1990-03-14$1.27$1.27878,400——
1990-03-13$1.27$1.27987,200——
1990-03-12$1.25$1.25822,400——
1990-03-09$1.23$1.2327,200——
1990-03-08$1.25$1.25272,000——
1990-03-07$1.25$1.251,288,000——
1990-03-06$1.27$1.27542,400——
1990-03-05$1.25$1.25542,400——
1990-03-02$1.19$1.19900,800——
1990-03-01$1.17$1.171,947,200——
1990-02-28$1.11$1.11512,000——
1990-02-27$1.09$1.0916,000——
1990-02-26$1.09$1.09281,600——
1990-02-23$1.09$1.0930,400——
1990-02-22$1.10$1.104,353,600——
1990-02-21$1.06$1.06212,800——
1990-02-20$1.08$1.08121,600——
1990-02-16$1.09$1.092,939,200——
1990-02-15$1.06$1.06115,200——
1990-02-14$1.08$1.08176,000——
1990-02-13$1.09$1.0957,600——
1990-02-12$1.06$1.06368,000——
1990-02-09$1.11$1.1136,800——
1990-02-08$1.11$1.11110,400——
1990-02-07$1.11$1.111,441,600——
1990-02-06$1.11$1.11262,400——
1990-02-05$1.11$1.111,088,000——
1990-02-02$1.03$1.0356,000——
1990-02-01$1.04$1.04336,000——
1990-01-31$1.03$1.0311,200——
1990-01-30$1.02$1.02121,600——
1990-01-29$1.02$1.0225,600——
1990-01-26$1.02$1.02158,400——
1990-01-25$1.02$1.021,920,000——
1990-01-24$1.05$1.05449,600——
1990-01-23$1.08$1.08252,800——
1990-01-22$1.06$1.06547,200——
1990-01-19$1.06$1.068,950,400——
1990-01-18$1.05$1.0524,000——
1990-01-17$1.05$1.05416,000——
1990-01-16$1.06$1.06188,800——
1990-01-15$1.05$1.05188,800——
1990-01-12$1.05$1.05417,600——
1990-01-11$1.11$1.11150,400——
1990-01-10$1.11$1.11211,200——
1990-01-09$1.14$1.143,304,000——
1990-01-08$1.13$1.13732,800——
1990-01-05$1.13$1.121,577,600——
1990-01-04$1.05$1.05294,400——
1990-01-03$1.06$1.066,456,000——
1990-01-02$1.03$1.031,700,800——