Nasdaq · GEN · stock
Gen Digital Inc. (GEN) stock price history
Every Nasdaq trading session of Gen Digital Inc. from Jun 23, 1989 to Nov 12, 2026: 9,375 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEN adjusted close, 1989 to 2026
- $31.54
- All time high, 2025
- $31.65
- 52 week high, $17.69 low
- 9,375
- Daily sessions since 1989
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
GEN key facts
- Gen Digital Inc. (GEN) closed at $29.69 on Nov 12, 2026 on Nasdaq.
- GEN's all time high close is $31.54, set on Aug 13, 2025; its all time low close is $0.2500 on Jun 29, 1989.
- GEN's 52 week range is $17.69 to $31.65.
- GEN returned +11.7% over the year to Nov 12, 2026 and +28.5% over five years.
- Over ten years GEN returned +146%, +9.4% a year compounded.
- GEN's deepest drawdown was -87.7% from Jan 17, 1992 to Oct 8, 1992.
- DataCedar holds 9,375 daily sessions of GEN history from Jun 23, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GEN price chart, 1989 to 2026
GEN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.2% |
| 3 months | +4.1% |
| 6 months | +35.4% |
| Year to date | +9.3% |
| 1 year | +11.7% |
| 3 years | +62.6% |
| 5 years | +28.5% |
| 10 years | +146.4% |
| Since Jun 23, 1989 | +11,519% |
| Compound annual growth, 37.4 years | +13.6% |
GEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.54 on Aug 13, 2025
- All time low close
- $0.2500 on Jun 29, 1989
- 52 week high
- $31.65 on Sep 3, 2026
- 52 week low
- $17.69 on Apr 13, 2026
- Deepest drawdown
- -87.7% from Jan 17, 1992 to Oct 8, 1992, recovered Nov 4, 1999
- Best single session
- +27.8% on Jul 20, 2000
- Worst single session
- -36.6% on Jun 22, 2001
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1989
- 116×
- Best calendar year
- 1991, +233%
- Worst calendar year
- 1992, -69%
GEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jun 23, 1989; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.94 | $31.65 | $17.69 | $29.69 | +10.4% | 1.6B | 218 |
| 2025 | $26.93 | $31.60 | $22.21 | $26.90 | +1.1% | 1B | 250 |
| 2024 | $21.66 | $30.84 | $18.18 | $26.62 | +22.4% | 1B | 252 |
| 2023 | $19.90 | $22.29 | $14.43 | $21.75 | +9.3% | 1B | 250 |
| 2022 | $23.58 | $28.13 | $18.58 | $19.90 | -15.8% | 1.4B | 251 |
| 2021 | $18.66 | $26.05 | $17.41 | $23.64 | +27.6% | 1.2B | 252 |
| 2020 | $12.88 | $21.61 | $12.83 | $18.53 | +44.4% | 1.8B | 253 |
| 2019 | $9.14 | $13.43 | $8.69 | $12.83 | +37.1% | 1.7B | 252 |
| 2018 | $13.81 | $14.52 | $8.63 | $9.36 | -31.7% | 2.1B | 251 |
| 2017 | $11.57 | $16.66 | $11.49 | $13.71 | +18.7% | 1.7B | 251 |
| 2016 | $7.85 | $12.40 | $7.00 | $11.55 | +43.9% | 2.3B | 251 |
| 2015 | $9.59 | $10.16 | $7.23 | $8.03 | -15.9% | 1.2B | 252 |
| 2014 | $8.49 | $9.93 | $6.55 | $9.55 | +11.7% | 1.6B | 252 |
| 2013 | $6.82 | $9.70 | $6.79 | $8.54 | +27.7% | 1.9B | 251 |
| 2012 | $5.68 | $6.95 | $4.64 | $6.69 | +20.3% | 2B | 249 |
| 2011 | $6.00 | $7.29 | $5.31 | $5.56 | -6.5% | 2.2B | 252 |
| 2010 | $6.41 | $6.81 | $4.28 | $5.95 | -6.4% | 3.3B | 252 |
| 2009 | $4.83 | $6.50 | $4.46 | $6.36 | +32.3% | 3.6B | 252 |
| 2008 | $5.73 | $8.11 | $3.57 | $4.81 | -16.2% | 3.6B | 250 |
| 2007 | $7.46 | $7.77 | $5.68 | $5.74 | -22.6% | 3.7B | 247 |
| 2006 | $6.28 | $7.89 | $5.25 | $7.41 | +19.1% | 3.7B | 251 |
| 2005 | $9.30 | $9.46 | $5.80 | $6.22 | -32.1% | 4.2B | 252 |
| 2004 | $6.21 | $12.10 | $6.14 | $9.16 | +49.3% | 2.7B | 252 |
| 2003 | $3.64 | $6.22 | $3.23 | $6.13 | +70.3% | 4.2B | 252 |
| 2002 | $2.96 | $4.11 | $2.42 | $3.60 | +22.1% | 4.3B | 252 |
| 2001 | $1.52 | $3.27 | $1.39 | $2.95 | +98.7% | 4B | 248 |
| 2000 | $2.66 | $3.63 | $1.22 | $1.48 | -43.1% | 2.3B | 251 |
| 1999 | $0.9554 | $3.08 | $0.5555 | $2.61 | +169.5% | 2B | 251 |
| 1998 | $0.9832 | $1.45 | $0.3861 | $0.9665 | -0.9% | 2.2B | 252 |
| 1997 | $0.6444 | $1.23 | $0.5333 | $0.9749 | +51.3% | 2.1B | 251 |
| 1996 | $1.02 | $1.03 | $0.3888 | $0.6444 | -37.6% | 2B | 249 |
| 1995 | $0.7666 | $1.48 | $0.7166 | $1.03 | +32.9% | 1.9B | 249 |
| 1994 | $0.7999 | $0.8721 | $0.4388 | $0.7777 | -4.1% | 896.9M | 252 |
| 1993 | $0.5999 | $0.9110 | $0.4111 | $0.8110 | +33.9% | 787.9M | 252 |
| 1992 | $1.98 | $2.27 | $0.2611 | $0.6055 | -69.4% | 1.1B | 248 |
| 1991 | $0.5944 | $1.99 | $0.5777 | $1.98 | +232.7% | 442.9M | 250 |
| 1990 | $0.3444 | $0.6555 | $0.3333 | $0.5944 | +72.6% | 177.2M | 243 |
| 1989 | $0.2444 | $0.3999 | $0.2444 | $0.3444 | n/a | 122.3M | 132 |
GEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.69 | +1.9% |
| October 2026 | $29.13 | +32.3% |
| September 2026 | $22.02 | -29.0% |
| August 2026 | $31.00 | +12.9% |
| July 2026 | $27.45 | +10.3% |
| June 2026 | $24.89 | -3.5% |
| May 2026 | $25.79 | +34.4% |
| April 2026 | $19.19 | +2.4% |
| March 2026 | $18.73 | -16.6% |
| February 2026 | $22.45 | -5.4% |
| January 2026 | $23.74 | -11.8% |
| December 2025 | $26.90 | +3.1% |
About the GEN data
Daily bars. 9,375 sessions from Jun 23, 1989 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AGEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GEME Pacific North of South EM Equity Active ETF
- GEMG Leverage Shares 2X Long GEMI Daily ETF
- GEMI Gemini Space Station, Inc.
- GEMQ Goldman Sachs Data Enhanced Emerging Markets Equity ETF
- GENB Generate Biomedicines, Inc.
- GENK GEN Restaurant Group, Inc.
- GENVR Gen Digital Inc.
- GENZ VanEck Digital Native Economy ETF
Common questions
GEN share price history
