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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.82$18.826,955,700——
2012-12-28$18.16$18.163,966,100——
2012-12-27$18.22$18.225,699,400——
2012-12-26$18.31$18.312,764,300——
2012-12-24$18.42$18.421,454,900——
2012-12-21$18.54$18.548,342,000——
2012-12-20$18.64$18.646,491,500——
2012-12-19$18.61$18.615,613,800——
2012-12-18$18.79$18.796,606,800——
2012-12-17$18.52$18.527,973,700——
2012-12-14$18.68$18.686,958,700——
2012-12-13$18.54$18.547,249,700——
2012-12-12$18.75$18.755,149,700——
2012-12-11$19.09$19.094,766,900——
2012-12-10$18.72$18.726,224,500——
2012-12-07$18.95$18.956,313,400——
2012-12-06$18.85$18.856,291,800——
2012-12-05$18.87$18.879,217,600——
2012-12-04$18.66$18.664,390,100——
2012-12-03$18.60$18.607,582,500——
2012-11-30$18.76$18.766,193,100——
2012-11-29$18.62$18.627,341,000——
2012-11-28$18.23$18.238,241,600——
2012-11-27$18.02$18.026,384,700——
2012-11-26$18.30$18.304,161,900——
2012-11-23$18.47$18.472,011,200——
2012-11-21$18.21$18.213,030,500——
2012-11-20$18.02$18.024,804,000——
2012-11-19$18.19$18.196,376,400——
2012-11-16$17.97$17.9712,086,000——
2012-11-15$17.56$17.565,747,400——
2012-11-14$17.53$17.536,489,900——
2012-11-13$17.79$17.797,497,500——
2012-11-12$17.96$17.964,974,900——
2012-11-09$17.97$17.978,216,600——
2012-11-08$17.95$17.955,676,500——
2012-11-07$18.21$18.2111,106,200——
2012-11-06$18.85$18.857,573,100——
2012-11-05$18.71$18.718,600,900——
2012-11-02$18.80$18.809,059,500——
2012-11-01$18.71$18.719,615,100——
2012-10-31$18.19$18.199,858,700——
2012-10-26$18.39$18.399,316,800——
2012-10-25$18.54$18.5428,339,800——
2012-10-24$17.38$17.3811,507,200——
2012-10-23$17.37$17.377,025,800——
2012-10-22$17.33$17.336,213,800——
2012-10-19$17.43$17.437,616,100——
2012-10-18$17.77$17.777,977,700——
2012-10-17$17.86$17.866,509,200——
2012-10-16$18.32$18.325,715,500——
2012-10-15$17.96$17.966,781,700——
2012-10-12$17.88$17.888,121,800——
2012-10-11$17.95$17.956,925,700——
2012-10-10$17.68$17.688,500,000——
2012-10-09$17.67$17.677,114,900——
2012-10-08$17.76$17.766,329,300——
2012-10-05$18.03$18.036,243,000——
2012-10-04$18.01$18.015,076,500——
2012-10-03$17.91$17.919,273,100——
2012-10-02$17.94$17.947,504,800——
2012-10-01$17.78$17.788,319,500——
2012-09-28$17.98$17.986,630,000——
2012-09-27$18.21$18.217,498,300——
2012-09-26$18.07$18.079,736,500——
2012-09-25$18.08$18.088,447,900——
2012-09-24$18.24$18.2411,083,200——
2012-09-21$18.53$18.5315,220,600——
2012-09-20$18.90$18.9010,423,700——
2012-09-19$18.94$18.945,198,000——
2012-09-18$19.00$19.006,205,900——
2012-09-17$19.11$19.117,217,800——
2012-09-14$19.14$19.1412,855,300——
2012-09-13$19.20$19.208,378,500——
2012-09-12$19.06$19.0610,683,100——
2012-09-11$19.00$19.009,366,700——
2012-09-10$18.96$18.967,951,000——
2012-09-07$18.92$18.929,783,200——
2012-09-06$18.95$18.9519,522,100——
2012-09-05$17.93$17.939,589,600——
2012-09-04$17.88$17.888,054,900——
2012-08-31$17.83$17.838,413,000——
2012-08-30$17.67$17.675,255,700——
2012-08-29$17.83$17.834,863,500——
2012-08-28$17.75$17.757,353,500——
2012-08-27$17.63$17.636,694,300——
2012-08-24$17.73$17.737,489,800——
2012-08-23$17.76$17.769,037,100——
2012-08-22$17.83$17.837,988,700——
2012-08-21$17.99$17.9912,937,700——
2012-08-20$17.87$17.879,159,300——
2012-08-17$18.01$18.0111,372,300——
2012-08-16$17.99$17.9921,293,500——
2012-08-15$17.67$17.6710,755,700——
2012-08-14$17.18$17.187,241,200——
2012-08-13$17.22$17.229,883,800——
2012-08-10$17.28$17.2816,996,600——
2012-08-09$17.00$17.009,909,300——
2012-08-08$17.10$17.107,409,100——
2012-08-07$17.16$17.168,591,900——
2012-08-06$16.87$16.8711,702,100——
2012-08-03$16.80$16.8013,395,900——
2012-08-02$16.31$16.3120,996,700——
2012-08-01$16.01$16.0114,257,200——
2012-07-31$15.75$15.7513,315,900——
2012-07-30$15.47$15.4710,856,900——
2012-07-27$15.93$15.9316,572,200——
2012-07-26$15.36$15.3616,218,400——
2012-07-25$14.96$14.9639,876,800——
2012-07-24$13.18$13.185,993,600——
2012-07-23$13.41$13.417,119,900——
2012-07-20$13.58$13.587,011,400——
2012-07-19$13.84$13.846,923,400——
2012-07-18$13.58$13.588,130,000——
2012-07-17$13.45$13.454,395,700——
2012-07-16$13.32$13.327,572,300——
2012-07-13$13.46$13.469,963,100——
2012-07-12$13.28$13.2811,411,200——
2012-07-11$13.72$13.728,150,600——
2012-07-10$13.82$13.827,263,600——
2012-07-09$13.92$13.927,772,800——
2012-07-06$14.12$14.127,792,100——
2012-07-05$14.72$14.725,059,200——
2012-07-03$14.80$14.804,662,500——
2012-07-02$14.50$14.507,124,900——
2012-06-29$14.61$14.617,514,000——
2012-06-28$13.89$13.896,763,200——
2012-06-27$14.17$14.175,488,000——
2012-06-26$14.07$14.076,513,900——
2012-06-25$14.03$14.039,302,300——
2012-06-22$14.45$14.4529,696,300——
2012-06-21$14.44$14.4410,652,400——
2012-06-20$15.03$15.036,980,500——
2012-06-19$14.93$14.938,290,700——
2012-06-18$14.78$14.785,390,000——
2012-06-15$14.76$14.769,310,400——
2012-06-14$14.56$14.566,827,700——
2012-06-13$14.30$14.307,791,900——
2012-06-12$14.57$14.576,723,700——
2012-06-11$14.32$14.328,636,500——
2012-06-08$14.57$14.577,275,900——
2012-06-07$14.47$14.4711,647,800——
2012-06-06$14.77$14.778,411,300——
2012-06-05$14.56$14.565,452,500——
2012-06-04$14.43$14.437,860,900——
2012-06-01$14.37$14.379,238,100——
2012-05-31$14.84$14.847,070,000——
2012-05-30$14.81$14.818,573,500——
2012-05-29$15.16$15.165,195,800——
2012-05-25$15.08$15.085,589,200——
2012-05-24$14.95$14.958,837,900——
2012-05-23$15.04$15.048,961,000——
2012-05-22$15.00$15.007,166,500——
2012-05-21$15.01$15.016,114,100——
2012-05-18$14.74$14.748,387,800——
2012-05-17$14.84$14.846,281,300——
2012-05-16$15.03$15.038,470,400——
2012-05-15$15.35$15.358,455,800——
2012-05-14$15.24$15.2411,105,700——
2012-05-11$15.45$15.457,686,200——
2012-05-10$15.53$15.536,917,100——
2012-05-09$15.82$15.826,636,100——
2012-05-08$15.81$15.8110,288,100——
2012-05-07$15.94$15.947,946,800——
2012-05-04$15.82$15.828,786,900——
2012-05-03$16.23$16.2311,386,300——
2012-05-02$16.43$16.439,692,900——
2012-05-01$16.45$16.457,564,600——
2012-04-30$16.54$16.546,141,000——
2012-04-27$16.48$16.485,494,300——
2012-04-26$16.47$16.479,746,300——
2012-04-25$16.29$16.2911,509,100——
2012-04-24$16.01$16.0127,378,800——
2012-04-23$18.07$18.0713,938,100——
2012-04-20$18.14$18.145,348,300——
2012-04-19$18.10$18.106,766,900——
2012-04-18$18.16$18.165,614,600——
2012-04-17$18.41$18.415,897,700——
2012-04-16$18.18$18.188,584,100——
2012-04-13$18.08$18.086,797,900——
2012-04-12$18.29$18.296,298,000——
2012-04-11$17.97$17.978,535,700——
2012-04-10$17.56$17.567,161,200——
2012-04-09$17.97$17.973,999,200——
2012-04-05$18.31$18.314,293,800——
2012-04-04$18.20$18.205,632,900——
2012-04-03$18.51$18.517,214,200——
2012-04-02$18.80$18.806,396,200——
2012-03-30$18.70$18.707,269,600——
2012-03-29$18.40$18.406,625,400——
2012-03-28$18.35$18.355,698,100——
2012-03-27$18.58$18.585,605,100——
2012-03-26$18.67$18.675,044,500——
2012-03-23$18.20$18.205,317,600——
2012-03-22$18.20$18.205,485,300——
2012-03-21$18.17$18.176,593,300——
2012-03-20$18.30$18.304,757,400——
2012-03-19$18.32$18.326,214,200——
2012-03-16$18.17$18.177,386,700——
2012-03-15$18.19$18.196,391,600——
2012-03-14$17.86$17.867,706,400——
2012-03-13$18.18$18.186,417,200——
2012-03-12$17.80$17.804,140,900——
2012-03-09$17.73$17.735,428,200——
2012-03-08$17.57$17.574,934,200——
2012-03-07$17.27$17.276,380,100——
2012-03-06$17.10$17.107,732,200——
2012-03-05$17.51$17.515,631,300——
2012-03-02$17.74$17.744,983,700——
2012-03-01$17.89$17.895,517,500——
2012-02-29$17.84$17.846,031,400——
2012-02-28$17.92$17.924,181,600——
2012-02-27$17.90$17.905,468,300——
2012-02-24$17.88$17.884,997,000——
2012-02-23$17.91$17.915,749,600——
2012-02-22$17.88$17.884,568,500——
2012-02-21$17.94$17.946,143,900——
2012-02-17$17.95$17.955,518,300——
2012-02-16$18.15$18.155,475,600——
2012-02-15$17.94$17.946,033,300——
2012-02-14$17.92$17.924,949,100——
2012-02-13$17.93$17.934,881,100——
2012-02-10$17.78$17.785,764,300——
2012-02-09$18.02$18.027,438,000——
2012-02-08$17.75$17.755,080,900——
2012-02-07$17.62$17.626,790,300——
2012-02-06$17.53$17.533,403,100——
2012-02-03$17.62$17.625,492,400——
2012-02-02$17.43$17.434,665,600——
2012-02-01$17.45$17.457,325,900——
2012-01-31$17.19$17.198,794,700——
2012-01-30$17.03$17.037,516,200——
2012-01-27$17.08$17.089,105,900——
2012-01-26$16.88$16.8812,646,600——
2012-01-25$17.07$17.077,796,200——
2012-01-24$16.87$16.874,596,500——
2012-01-23$16.79$16.795,634,700——
2012-01-20$16.79$16.796,460,100——
2012-01-19$16.59$16.597,743,500——
2012-01-18$16.55$16.556,696,500——
2012-01-17$16.28$16.286,489,300——
2012-01-13$15.88$15.886,995,400——
2012-01-12$16.08$16.086,781,100——
2012-01-11$16.24$16.245,261,200——
2012-01-10$15.91$15.915,597,300——
2012-01-09$15.67$15.675,296,700——
2012-01-06$15.78$15.785,583,000——
2012-01-05$15.80$15.806,105,900——
2012-01-04$15.75$15.753,640,400——
2012-01-03$15.78$15.785,839,100——