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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.19$2.19980,800——
1994-12-29$2.21$2.212,014,400——
1994-12-28$2.13$2.121,636,800——
1994-12-27$2.19$2.192,243,200——
1994-12-23$2.19$2.192,278,400——
1994-12-22$2.13$2.122,967,200——
1994-12-21$2.16$2.168,049,600——
1994-12-20$2.07$2.0724,580,800——
1994-12-19$2.23$2.231,468,800——
1994-12-16$2.23$2.239,312,800——
1994-12-15$2.20$2.202,542,400——
1994-12-14$2.19$2.195,033,600——
1994-12-13$2.13$2.123,475,200——
1994-12-12$2.19$2.193,669,600——
1994-12-09$2.17$2.174,906,400——
1994-12-08$2.19$2.196,732,800——
1994-12-07$2.34$2.345,905,600——
1994-12-06$2.32$2.329,344,000——
1994-12-05$2.19$2.194,316,800——
1994-12-02$2.18$2.182,132,000——
1994-12-01$2.20$2.203,112,800——
1994-11-30$2.30$2.303,966,400——
1994-11-29$2.27$2.272,014,400——
1994-11-28$2.13$2.122,420,800——
1994-11-25$2.16$2.161,480,800——
1994-11-23$2.14$2.144,550,400——
1994-11-22$2.19$2.194,585,600——
1994-11-21$2.34$2.341,085,600——
1994-11-18$2.35$2.351,963,200——
1994-11-17$2.38$2.3710,695,200——
1994-11-16$2.36$2.367,475,200——
1994-11-15$2.27$2.278,881,600——
1994-11-14$2.21$2.216,298,400——
1994-11-11$2.11$2.115,512,800——
1994-11-10$2.20$2.203,620,000——
1994-11-09$2.19$2.191,373,600——
1994-11-08$2.23$2.234,548,800——
1994-11-07$2.14$2.142,812,000——
1994-11-04$2.14$2.141,912,000——
1994-11-03$2.22$2.221,110,400——
1994-11-02$2.19$2.195,754,400——
1994-11-01$2.22$2.225,707,200——
1994-10-31$2.22$2.223,858,400——
1994-10-28$2.23$2.2315,521,600——
1994-10-27$2.10$2.1013,920,000——
1994-10-26$2.02$2.025,596,000——
1994-10-25$2.00$2.003,411,200——
1994-10-24$2.06$2.065,884,800——
1994-10-21$2.06$2.0611,747,200——
1994-10-20$1.91$1.912,863,200——
1994-10-19$1.96$1.962,073,600——
1994-10-18$1.92$1.921,489,600——
1994-10-17$1.92$1.921,971,200——
1994-10-14$1.95$1.952,226,400——
1994-10-13$1.97$1.974,501,600——
1994-10-12$1.94$1.947,336,000——
1994-10-11$1.95$1.953,431,200——
1994-10-10$1.94$1.942,583,200——
1994-10-07$1.92$1.922,185,600——
1994-10-06$1.88$1.871,267,200——
1994-10-05$1.86$1.863,361,600——
1994-10-04$1.92$1.925,619,200——
1994-10-03$1.92$1.922,585,600——
1994-09-30$1.87$1.871,844,000——
1994-09-29$1.88$1.87845,600——
1994-09-28$1.89$1.89832,000——
1994-09-27$1.91$1.91967,200——
1994-09-26$1.92$1.922,592,800——
1994-09-23$1.92$1.922,568,800——
1994-09-22$1.84$1.841,915,200——
1994-09-21$1.86$1.862,756,000——
1994-09-20$1.91$1.914,367,200——
1994-09-19$2.02$2.023,162,400——
1994-09-16$1.98$1.9815,072,800——
1994-09-15$1.95$1.958,467,200——
1994-09-14$1.70$1.701,743,200——
1994-09-13$1.69$1.692,586,400——
1994-09-12$1.67$1.67731,200——
1994-09-09$1.64$1.642,558,400——
1994-09-08$1.69$1.69562,400——
1994-09-07$1.69$1.691,985,600——
1994-09-06$1.61$1.615,966,400——
1994-09-02$1.65$1.652,095,200——
1994-09-01$1.63$1.622,489,600——
1994-08-31$1.73$1.731,412,000——
1994-08-30$1.73$1.73416,800——
1994-08-29$1.75$1.751,448,800——
1994-08-26$1.75$1.752,062,400——
1994-08-25$1.73$1.731,800,000——
1994-08-24$1.78$1.783,806,400——
1994-08-23$1.70$1.707,573,600——
1994-08-22$1.61$1.612,298,400——
1994-08-19$1.63$1.621,401,600——
1994-08-18$1.59$1.591,256,000——
1994-08-17$1.63$1.622,937,600——
1994-08-16$1.59$1.591,262,400——
1994-08-15$1.58$1.581,086,400——
1994-08-12$1.63$1.623,432,800——
1994-08-11$1.63$1.627,469,600——
1994-08-10$1.59$1.5912,036,800——
1994-08-09$1.45$1.452,283,200——
1994-08-08$1.45$1.45304,800——
1994-08-05$1.47$1.47880,000——
1994-08-04$1.42$1.424,768,800——
1994-08-03$1.50$1.502,252,800——
1994-08-02$1.55$1.555,516,000——
1994-08-01$1.52$1.522,322,400——
1994-07-29$1.44$1.445,443,200——
1994-07-28$1.39$1.391,996,800——
1994-07-27$1.48$1.48727,200——
1994-07-26$1.52$1.521,597,600——
1994-07-25$1.53$1.531,918,400——
1994-07-22$1.53$1.536,589,600——
1994-07-21$1.56$1.567,604,800——
1994-07-20$1.50$1.501,843,200——
1994-07-19$1.55$1.552,177,600——
1994-07-18$1.55$1.551,254,400——
1994-07-15$1.58$1.582,021,600——
1994-07-14$1.59$1.592,824,800——
1994-07-13$1.59$1.593,170,400——
1994-07-12$1.55$1.551,136,000——
1994-07-11$1.52$1.521,992,800——
1994-07-08$1.55$1.554,252,800——
1994-07-07$1.53$1.5310,907,200——
1994-07-06$1.38$1.371,566,400——
1994-07-05$1.34$1.341,120,800——
1994-07-01$1.31$1.312,200,800——
1994-06-30$1.34$1.345,447,200——
1994-06-29$1.31$1.313,159,200——
1994-06-28$1.31$1.312,304,000——
1994-06-27$1.34$1.342,234,400——
1994-06-24$1.31$1.313,265,600——
1994-06-23$1.26$1.266,356,000——
1994-06-22$1.47$1.476,552,800——
1994-06-21$1.36$1.362,251,200——
1994-06-20$1.41$1.412,920,800——
1994-06-17$1.48$1.483,755,200——
1994-06-16$1.53$1.532,610,400——
1994-06-15$1.58$1.58372,800——
1994-06-14$1.59$1.59759,200——
1994-06-13$1.59$1.592,351,200——
1994-06-10$1.59$1.59433,600——
1994-06-09$1.60$1.601,774,400——
1994-06-08$1.70$1.701,836,000——
1994-06-07$1.72$1.721,610,400——
1994-06-06$1.75$1.751,893,600——
1994-06-03$1.77$1.771,888,800——
1994-06-02$1.73$1.732,130,400——
1994-06-01$1.78$1.781,991,200——
1994-05-31$1.70$1.70878,400——
1994-05-27$1.72$1.721,020,000——
1994-05-26$1.75$1.75738,400——
1994-05-25$1.72$1.72937,600——
1994-05-24$1.75$1.754,074,400——
1994-05-23$1.73$1.731,125,600——
1994-05-20$1.83$1.83395,200——
1994-05-19$1.81$1.81305,600——
1994-05-18$1.80$1.802,188,000——
1994-05-17$1.70$1.703,031,200——
1994-05-16$1.69$1.69930,400——
1994-05-13$1.64$1.642,379,200——
1994-05-12$1.72$1.723,973,600——
1994-05-11$1.67$1.676,958,400——
1994-05-10$1.83$1.831,266,400——
1994-05-09$1.91$1.91737,600——
1994-05-06$1.94$1.941,364,000——
1994-05-05$1.97$1.971,895,200——
1994-05-04$1.92$1.921,582,400——
1994-05-03$1.91$1.91570,400——
1994-05-02$1.98$1.98405,600——
1994-04-29$1.98$1.982,888,000——
1994-04-28$2.08$2.081,872,000——
1994-04-26$1.97$1.971,278,400——
1994-04-25$1.97$1.971,911,200——
1994-04-22$1.84$1.84843,200——
1994-04-21$1.84$1.843,055,200——
1994-04-20$1.91$1.911,643,200——
1994-04-19$1.84$1.841,875,200——
1994-04-18$1.94$1.941,856,800——
1994-04-15$1.94$1.941,986,400——
1994-04-14$1.95$1.952,523,200——
1994-04-13$1.89$1.892,376,800——
1994-04-12$1.92$1.922,658,400——
1994-04-11$2.00$2.001,669,600——
1994-04-08$2.03$2.031,045,600——
1994-04-07$2.08$2.081,099,200——
1994-04-06$2.05$2.05724,800——
1994-04-05$2.11$2.111,919,200——
1994-04-04$2.00$2.003,666,400——
1994-03-31$1.95$1.951,586,400——
1994-03-30$1.95$1.953,505,600——
1994-03-29$1.95$1.954,323,200——
1994-03-28$2.09$2.093,594,400——
1994-03-25$2.17$2.171,993,600——
1994-03-24$2.25$2.254,799,200——
1994-03-23$2.30$2.3016,075,200——
1994-03-22$2.17$2.1712,177,600——
1994-03-21$2.16$2.165,550,400——
1994-03-18$2.03$2.031,399,200——
1994-03-17$2.08$2.084,712,800——
1994-03-16$2.06$2.065,580,000——
1994-03-15$2.02$2.025,081,600——
1994-03-14$1.97$1.97572,000——
1994-03-11$1.92$1.92681,600——
1994-03-10$1.94$1.941,577,600——
1994-03-09$1.98$1.982,012,000——
1994-03-08$1.89$1.891,200,800——
1994-03-07$1.97$1.974,676,000——
1994-03-04$1.88$1.873,348,800——
1994-03-03$1.83$1.832,187,200——
1994-03-02$1.86$1.865,904,000——
1994-03-01$1.86$1.865,256,800——
1994-02-28$1.73$1.732,346,400——
1994-02-25$1.69$1.691,389,600——
1994-02-24$1.72$1.721,666,400——
1994-02-23$1.75$1.75725,600——
1994-02-22$1.75$1.752,004,800——
1994-02-18$1.75$1.751,751,200——
1994-02-17$1.78$1.784,528,000——
1994-02-16$1.77$1.774,285,600——
1994-02-15$1.81$1.811,413,600——
1994-02-14$1.83$1.831,404,800——
1994-02-11$1.84$1.84850,400——
1994-02-10$1.86$1.861,360,800——
1994-02-09$1.94$1.941,462,400——
1994-02-08$1.95$1.951,036,800——
1994-02-07$1.95$1.956,175,200——
1994-02-04$1.88$1.877,588,800——
1994-02-03$1.95$1.956,440,000——
1994-02-02$1.92$1.9218,767,200——
1994-02-01$1.69$1.699,873,600——
1994-01-31$1.78$1.782,652,000——
1994-01-28$1.81$1.813,896,000——
1994-01-27$1.83$1.834,014,400——
1994-01-26$1.92$1.922,081,600——
1994-01-25$1.92$1.922,644,000——
1994-01-24$1.94$1.943,964,000——
1994-01-21$1.91$1.914,565,600——
1994-01-20$2.00$2.006,317,600——
1994-01-19$2.14$2.143,360,000——
1994-01-18$2.09$2.094,125,600——
1994-01-17$2.02$2.023,197,600——
1994-01-14$1.98$1.982,876,800——
1994-01-13$1.89$1.892,222,400——
1994-01-12$1.83$1.832,776,000——
1994-01-11$1.88$1.871,863,200——
1994-01-10$1.97$1.972,536,000——
1994-01-07$1.98$1.986,842,400——
1994-01-06$1.94$1.9412,419,200——
1994-01-05$1.92$1.9216,416,800——
1994-01-04$2.13$2.123,139,200——
1994-01-03$2.22$2.224,170,400——