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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.78$52.113,365,400——
2020-12-30$20.75$52.032,693,400——
2020-12-29$20.83$52.244,019,500——
2020-12-28$21.02$52.717,152,100——
2020-12-24$21.04$52.761,495,500——
2020-12-23$20.96$52.564,408,700——
2020-12-22$21.34$53.514,634,500——
2020-12-21$20.98$52.617,376,100——
2020-12-18$21.24$53.2614,972,900——
2020-12-17$20.56$51.563,622,800——
2020-12-16$20.38$51.116,467,300——
2020-12-15$19.96$50.054,093,600——
2020-12-14$19.87$49.835,622,200——
2020-12-11$19.59$49.135,417,200——
2020-12-10$19.52$48.954,135,200——
2020-12-09$19.49$48.875,864,700——
2020-12-08$19.29$48.377,482,400——
2020-12-07$19.71$49.437,751,200——
2020-12-04$19.27$48.325,377,300——
2020-12-03$19.10$47.907,445,800——
2020-12-02$18.59$46.628,644,400——
2020-12-01$18.23$45.727,789,200——
2020-11-30$18.23$45.7214,398,400——
2020-11-27$18.11$45.414,480,200——
2020-11-25$18.18$45.599,765,900——
2020-11-24$18.22$45.696,401,200——
2020-11-23$18.29$45.876,762,200——
2020-11-20$18.27$45.828,644,300——
2020-11-19$18.67$46.506,313,500——
2020-11-18$18.84$46.936,648,000——
2020-11-17$18.89$47.059,379,200——
2020-11-16$19.14$47.689,013,600——
2020-11-13$19.80$49.324,083,400——
2020-11-12$19.55$48.705,548,900——
2020-11-11$20.09$50.049,624,500——
2020-11-10$19.35$48.207,329,000——
2020-11-09$19.46$48.4710,760,100——
2020-11-06$20.39$50.7912,282,600——
2020-11-05$22.02$54.855,636,700——
2020-11-04$21.98$54.757,409,500——
2020-11-03$21.57$53.734,233,100——
2020-11-02$20.94$52.163,736,500——
2020-10-30$20.57$51.247,071,900——
2020-10-29$20.61$51.343,945,600——
2020-10-28$20.42$50.864,580,300——
2020-10-27$20.80$51.812,761,500——
2020-10-26$20.62$51.363,555,600——
2020-10-23$20.84$51.913,616,400——
2020-10-22$20.65$51.444,431,600——
2020-10-21$20.81$51.845,353,300——
2020-10-20$20.69$51.542,616,300——
2020-10-19$20.70$51.564,163,700——
2020-10-16$21.10$52.564,053,400——
2020-10-15$21.10$52.564,344,300——
2020-10-14$21.57$53.733,479,300——
2020-10-13$21.30$53.065,057,700——
2020-10-12$21.27$52.984,440,600——
2020-10-09$20.99$52.283,623,000——
2020-10-08$20.91$52.085,869,000——
2020-10-07$20.96$52.214,527,100——
2020-10-06$21.20$52.814,608,300——
2020-10-05$21.52$53.604,040,000——
2020-10-02$20.56$51.214,614,300——
2020-10-01$20.71$51.595,688,700——
2020-09-30$20.84$51.914,690,900——
2020-09-29$20.86$51.964,615,300——
2020-09-28$21.07$52.483,690,000——
2020-09-25$20.90$52.064,219,500——
2020-09-24$20.46$50.964,429,300——
2020-09-23$20.33$50.644,262,200——
2020-09-22$21.01$52.335,117,500——
2020-09-21$20.59$51.295,747,300——
2020-09-18$20.87$51.9815,335,200——
2020-09-17$20.88$52.017,057,600——
2020-09-16$21.11$52.585,734,000——
2020-09-15$21.23$52.887,338,600——
2020-09-14$21.26$52.968,225,200——
2020-09-11$21.13$52.6332,710,600——
2020-09-10$22.47$55.973,363,800——
2020-09-09$23.05$57.423,634,800——
2020-09-08$22.59$56.275,073,500——
2020-09-04$23.39$58.267,106,700——
2020-09-03$22.91$57.074,607,900——
2020-09-02$24.11$60.063,823,100——
2020-09-01$23.82$59.334,679,800——
2020-08-31$23.52$58.597,471,900——
2020-08-28$24.05$59.914,344,900——
2020-08-27$24.17$60.204,006,800——
2020-08-26$24.21$60.305,437,100——
2020-08-25$23.49$58.513,837,400——
2020-08-24$23.46$58.446,278,900——
2020-08-21$22.59$56.274,520,200——
2020-08-20$22.65$56.114,875,400——
2020-08-19$22.69$56.216,626,600——
2020-08-18$22.85$56.604,019,100——
2020-08-17$22.80$56.485,007,000——
2020-08-14$22.92$56.785,764,300——
2020-08-13$22.97$56.908,973,700——
2020-08-12$22.52$55.793,952,400——
2020-08-11$22.38$55.446,778,200——
2020-08-10$23.00$56.976,873,900——
2020-08-07$23.36$57.8712,987,800——
2020-08-06$22.16$54.896,753,000——
2020-08-05$21.90$54.257,653,800——
2020-08-04$22.10$54.748,864,400——
2020-08-03$21.96$54.407,817,200——
2020-07-31$21.45$53.134,073,400——
2020-07-30$21.13$52.342,498,400——
2020-07-29$21.18$52.474,048,100——
2020-07-28$20.57$50.954,255,100——
2020-07-27$20.82$51.573,203,400——
2020-07-24$20.39$50.513,695,300——
2020-07-23$21.12$52.326,236,300——
2020-07-22$20.70$51.289,580,700——
2020-07-21$19.94$49.392,907,600——
2020-07-20$20.43$50.613,349,800——
2020-07-17$20.31$50.313,364,700——
2020-07-16$20.17$49.962,745,600——
2020-07-15$20.24$50.144,362,500——
2020-07-14$20.17$49.964,040,700——
2020-07-13$20.16$49.943,892,100——
2020-07-10$20.30$50.293,527,300——
2020-07-09$20.08$49.743,033,300——
2020-07-08$20.11$49.823,622,500——
2020-07-07$19.80$49.054,197,100——
2020-07-06$19.93$49.375,157,500——
2020-07-02$20.01$49.577,371,100——
2020-07-01$19.77$48.973,406,200——
2020-06-30$19.83$49.126,268,200——
2020-06-29$19.43$48.134,843,100——
2020-06-26$19.12$47.3618,252,100——
2020-06-25$19.53$48.386,364,100——
2020-06-24$19.74$48.905,981,700——
2020-06-23$20.48$50.735,465,800——
2020-06-22$20.71$51.305,287,700——
2020-06-19$20.81$51.5515,693,100——
2020-06-18$20.06$49.694,756,900——
2020-06-17$20.22$50.094,477,400——
2020-06-16$20.33$50.367,552,700——
2020-06-15$20.26$50.196,797,000——
2020-06-12$19.85$49.177,590,900——
2020-06-11$19.98$49.496,366,600——
2020-06-10$21.41$53.049,232,500——
2020-06-09$21.14$52.3711,489,100——
2020-06-08$21.97$54.117,442,900——
2020-06-05$21.05$51.856,701,300——
2020-06-04$21.10$51.977,661,000——
2020-06-03$20.71$51.014,976,000——
2020-06-02$21.06$51.8710,284,500——
2020-06-01$21.71$53.479,274,800——
2020-05-29$22.78$56.1116,353,200——
2020-05-28$20.94$51.587,804,800——
2020-05-27$19.86$48.927,412,500——
2020-05-26$19.87$48.944,413,000——
2020-05-22$20.24$49.852,992,200——
2020-05-21$20.23$49.835,180,700——
2020-05-20$21.00$51.729,257,700——
2020-05-19$20.23$49.836,986,700——
2020-05-18$19.94$49.115,720,000——
2020-05-15$20.02$49.316,318,700——
2020-05-14$20.93$51.555,236,600——
2020-05-13$20.43$50.324,802,500——
2020-05-12$20.80$51.234,694,500——
2020-05-11$21.50$52.965,302,600——
2020-05-08$21.28$52.414,355,500——
2020-05-07$21.18$52.176,353,100——
2020-05-06$21.52$53.005,043,200——
2020-05-05$21.53$53.033,822,100——
2020-05-04$21.10$51.976,414,300——
2020-05-01$20.86$51.383,602,600——
2020-04-30$21.27$52.396,296,500——
2020-04-29$21.28$52.418,956,500——
2020-04-28$20.97$51.654,774,200——
2020-04-27$21.28$52.419,591,700——
2020-04-24$20.96$51.639,084,300——
2020-04-23$20.21$49.785,961,000——
2020-04-22$19.91$49.045,838,100——
2020-04-21$19.38$47.737,491,400——
2020-04-20$20.01$49.294,833,200——
2020-04-17$20.12$49.565,836,400——
2020-04-16$20.42$50.308,991,500——
2020-04-15$19.70$48.525,872,100——
2020-04-14$19.07$46.975,637,100——
2020-04-13$18.86$46.455,531,900——
2020-04-09$19.37$47.715,267,100——
2020-04-08$19.58$48.233,254,900——
2020-04-07$18.94$46.656,614,600——
2020-04-06$18.97$46.724,505,300——
2020-04-03$18.29$45.053,662,200——
2020-04-02$18.47$45.496,800,500——
2020-04-01$18.76$46.216,333,900——
2020-03-31$18.71$46.0810,003,300——
2020-03-30$19.10$47.047,503,700——
2020-03-27$18.93$46.636,806,200——
2020-03-26$18.73$46.136,822,500——
2020-03-25$17.89$44.067,669,700——
2020-03-24$17.35$42.739,930,200——
2020-03-23$16.58$40.8412,899,100——
2020-03-20$16.96$41.7711,947,700——
2020-03-19$16.82$41.4314,773,600——
2020-03-18$16.61$40.9111,329,600——
2020-03-17$16.64$40.9912,076,900——
2020-03-16$16.84$41.4810,470,000——
2020-03-13$17.45$42.9810,719,400——
2020-03-12$17.26$42.518,606,300——
2020-03-11$17.85$43.9712,311,600——
2020-03-10$17.94$44.199,447,700——
2020-03-09$17.19$42.347,394,400——
2020-03-06$18.68$46.019,217,100——
2020-03-05$19.35$47.665,756,500——
2020-03-04$19.71$48.5510,490,700——
2020-03-03$19.29$47.519,968,700——
2020-03-02$19.93$49.099,903,400——
2020-02-28$19.03$46.8714,063,200——
2020-02-27$18.93$46.6310,888,300——
2020-02-26$19.30$47.548,399,500——
2020-02-25$19.13$47.129,080,600——
2020-02-24$19.92$49.068,272,000——
2020-02-21$20.47$50.429,366,800——
2020-02-20$20.79$50.909,238,900——
2020-02-19$20.70$50.687,262,600——
2020-02-18$20.53$50.267,962,000——
2020-02-14$20.66$50.586,225,500——
2020-02-13$20.76$50.8312,146,100——
2020-02-12$20.61$50.469,955,500——
2020-02-11$20.61$50.468,291,200——
2020-02-10$20.20$49.4510,607,400——
2020-02-07$19.73$48.3024,815,700——
2020-02-06$17.61$43.1110,447,000——
2020-02-05$17.64$43.197,566,400——
2020-02-04$17.53$42.9214,612,400——
2020-02-03$17.15$41.9923,063,100——
2020-01-31$28.42$40.209,619,600——
2020-01-30$28.30$40.037,236,800——
2020-01-29$27.68$39.151,750,800——
2020-01-28$27.68$39.154,973,100——
2020-01-27$27.43$38.807,969,900——
2020-01-24$28.07$39.714,814,900——
2020-01-23$28.40$40.176,182,600——
2020-01-22$28.21$39.9014,236,600——
2020-01-21$28.05$39.6823,349,600——
2020-01-17$28.13$39.7917,505,900——
2020-01-16$27.88$39.4414,952,800——
2020-01-15$27.50$38.9014,596,500——
2020-01-14$26.78$37.8816,109,500——
2020-01-13$26.60$37.6325,267,200——
2020-01-10$26.49$37.4719,544,500——
2020-01-09$26.69$37.754,962,200——
2020-01-08$26.61$37.647,925,900——
2020-01-07$26.75$37.847,064,500——
2020-01-06$26.39$37.339,985,300——
2020-01-03$25.83$36.542,706,400——
2020-01-02$26.02$36.815,273,300——