Gen Digital Inc. ( GEN) - Price History
Monthly price history for GEN (Gen Digital Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.50 | $26.50 |
| May 2026 | $25.79 | $25.79 |
| April 2026 | $19.29 | $19.29 |
| March 2026 | $18.83 | $18.83 |
| February 2026 | $22.57 | $22.57 |
| January 2026 | $23.86 | $23.99 |
| December 2025 | $27.05 | $27.19 |
| November 2025 | $26.23 | $26.37 |
| October 2025 | $26.10 | $26.36 |
| September 2025 | $28.11 | $28.39 |
| August 2025 | $29.90 | $30.20 |
| July 2025 | $29.08 | $29.49 |
| June 2025 | $28.99 | $29.40 |
| May 2025 | $28.08 | $28.48 |
| April 2025 | $25.40 | $25.87 |
| March 2025 | $26.06 | $26.54 |
| February 2025 | $26.83 | $27.33 |
| January 2025 | $26.30 | $26.91 |
| December 2024 | $26.76 | $27.38 |
| November 2024 | $30.15 | $30.85 |
| October 2024 | $28.33 | $29.11 |
| September 2024 | $26.70 | $27.43 |
| August 2024 | $25.75 | $26.46 |
| July 2024 | $25.17 | $25.99 |
| June 2024 | $24.19 | $24.98 |
| May 2024 | $24.05 | $24.83 |
| April 2024 | $19.41 | $20.14 |
| March 2024 | $21.59 | $22.40 |
| February 2024 | $20.71 | $21.49 |
| January 2024 | $22.50 | $23.48 |
| December 2023 | $21.86 | $22.82 |
| November 2023 | $21.15 | $22.08 |
| October 2023 | $15.86 | $16.66 |
| September 2023 | $16.84 | $17.68 |
| August 2023 | $19.28 | $20.25 |
| July 2023 | $18.41 | $19.45 |
| June 2023 | $17.55 | $18.55 |
| May 2023 | $16.60 | $17.54 |
| April 2023 | $16.59 | $17.67 |
| March 2023 | $16.11 | $17.16 |
| February 2023 | $18.32 | $19.51 |
| January 2023 | $21.48 | $23.01 |
| December 2022 | $20 | $21.43 |
| November 2022 | $21.43 | $22.96 |
| October 2022 | $20.92 | $22.53 |
| September 2022 | $18.70 | $20.14 |
| August 2022 | $20.97 | $22.59 |
| July 2022 | $22.65 | $24.53 |
| June 2022 | $20.28 | $21.96 |
| May 2022 | $22.36 | $24.34 |
| April 2022 | $23.01 | $25.04 |
| March 2022 | $24.37 | $26.52 |
| February 2022 | $26.63 | $28.98 |
| January 2022 | $23.79 | $26.01 |
| December 2021 | $23.76 | $25.98 |
| November 2021 | $22.73 | $24.85 |
| October 2021 | $23.16 | $25.45 |
| September 2021 | $23.02 | $25.30 |
| August 2021 | $24.17 | $26.56 |
| July 2021 | $22.48 | $24.82 |
| June 2021 | $24.65 | $27.22 |
| May 2021 | $24.94 | $27.66 |
| April 2021 | $19.48 | $21.61 |
| March 2021 | $19.17 | $21.26 |
| February 2021 | $17.59 | $19.51 |
| January 2021 | $18.88 | $21.07 |
| December 2020 | $18.62 | $20.78 |
| November 2020 | $16.34 | $18.23 |
| October 2020 | $18.31 | $20.57 |
| September 2020 | $18.55 | $20.84 |
| August 2020 | $20.94 | $23.52 |
| July 2020 | $18.99 | $21.45 |
| June 2020 | $17.56 | $19.83 |
| May 2020 | $20.05 | $22.78 |
| April 2020 | $18.72 | $21.27 |
| March 2020 | $16.47 | $18.71 |
| February 2020 | $16.75 | $19.03 |
| January 2020 | $14.37 | $28.42 |
| December 2019 | $12.90 | $25.52 |
| November 2019 | $12.59 | $24.90 |
| October 2019 | $11.51 | $22.88 |
| September 2019 | $11.89 | $23.63 |
| August 2019 | $11.69 | $23.25 |
| July 2019 | $10.81 | $21.56 |
| June 2019 | $10.91 | $21.76 |
| May 2019 | $9.35 | $18.73 |
| April 2019 | $12.09 | $24.21 |
| March 2019 | $11.48 | $22.99 |
| February 2019 | $11.23 | $22.49 |
| January 2019 | $10.46 | $21.02 |
| December 2018 | $9.40 | $18.90 |
| November 2018 | $11.01 | $22.11 |
| October 2018 | $9.01 | $18.15 |
| September 2018 | $10.56 | $21.28 |
| August 2018 | $10 | $20.16 |
| July 2018 | $9.99 | $20.22 |
| June 2018 | $10.21 | $20.65 |
| May 2018 | $10.24 | $20.78 |
| April 2018 | $13.69 | $27.79 |
| March 2018 | $12.73 | $25.85 |
| February 2018 | $12.95 | $26.29 |
| January 2018 | $13.37 | $27.23 |
| December 2017 | $13.78 | $28.06 |
| November 2017 | $14.23 | $28.97 |
| October 2017 | $15.92 | $32.50 |
| September 2017 | $16.07 | $32.81 |
| August 2017 | $14.69 | $29.98 |
| July 2017 | $15.14 | $30.99 |
| June 2017 | $13.80 | $28.25 |
| May 2017 | $14.77 | $30.31 |
| April 2017 | $15.42 | $31.63 |
| March 2017 | $14.95 | $30.68 |
| February 2017 | $13.92 | $28.57 |
| January 2017 | $13.39 | $27.55 |
| December 2016 | $11.61 | $23.89 |
| November 2016 | $11.86 | $24.39 |
| October 2016 | $12.13 | $25.03 |
| September 2016 | $12.16 | $25.10 |
| August 2016 | $11.69 | $24.13 |
| July 2016 | $9.87 | $20.43 |
| June 2016 | $9.92 | $20.54 |
| May 2016 | $8.35 | $17.36 |
| April 2016 | $8 | $16.64 |
| March 2016 | $8.84 | $18.38 |
| February 2016 | $7.48 | $19.31 |
| January 2016 | $7.62 | $19.84 |
| December 2015 | $8.07 | $21 |
| November 2015 | $7.52 | $19.58 |
| October 2015 | $7.86 | $20.60 |
| September 2015 | $7.42 | $19.47 |
| August 2015 | $7.81 | $20.49 |
| July 2015 | $8.61 | $22.74 |
| June 2015 | $8.80 | $23.25 |
| May 2015 | $9.26 | $24.62 |
| April 2015 | $9.38 | $24.92 |
| March 2015 | $8.79 | $23.36 |
| February 2015 | $9.47 | $25.16 |
| January 2015 | $9.26 | $24.77 |
| December 2014 | $9.60 | $25.66 |
| November 2014 | $9.76 | $26.09 |
| October 2014 | $9.23 | $24.82 |
| September 2014 | $8.74 | $23.51 |
| August 2014 | $9.03 | $24.28 |
| July 2014 | $8.74 | $23.66 |
| June 2014 | $8.46 | $22.90 |
| May 2014 | $8.07 | $21.99 |
| April 2014 | $7.44 | $20.28 |
| March 2014 | $7.33 | $19.97 |
| February 2014 | $7.88 | $21.48 |
| January 2014 | $7.80 | $21.41 |
| December 2013 | $8.59 | $23.58 |
| November 2013 | $8.19 | $22.49 |
| October 2013 | $8.24 | $22.76 |
| September 2013 | $8.96 | $24.75 |
| August 2013 | $9.27 | $25.61 |
| July 2013 | $9.60 | $26.68 |
| June 2013 | $8.09 | $22.48 |
| May 2013 | $8 | $22.39 |
| April 2013 | $8.68 | $24.30 |
| March 2013 | $8.82 | $24.68 |
| February 2013 | $8.38 | $23.44 |
| January 2013 | $7.78 | $21.77 |
| December 2012 | $6.73 | $18.82 |
| November 2012 | $6.70 | $18.76 |
| October 2012 | $6.50 | $18.19 |
| September 2012 | $6.42 | $17.98 |
| August 2012 | $6.37 | $17.83 |
| July 2012 | $5.63 | $15.75 |
| June 2012 | $5.22 | $14.61 |
| May 2012 | $5.30 | $14.84 |
| April 2012 | $5.91 | $16.54 |
| March 2012 | $6.68 | $18.70 |
| February 2012 | $6.38 | $17.84 |
| January 2012 | $6.14 | $17.19 |
| December 2011 | $5.59 | $15.65 |
| November 2011 | $5.84 | $16.35 |
| October 2011 | $6.08 | $17.01 |
| September 2011 | $5.83 | $16.30 |
| August 2011 | $6.13 | $17.15 |
| July 2011 | $6.81 | $19.06 |
| June 2011 | $7.05 | $19.72 |
| May 2011 | $6.99 | $19.55 |
| April 2011 | $7.02 | $19.65 |
| March 2011 | $6.63 | $18.54 |
| February 2011 | $6.44 | $18.03 |
| January 2011 | $6.29 | $17.61 |
| December 2010 | $5.98 | $16.74 |
| November 2010 | $6 | $16.80 |
| October 2010 | $5.79 | $16.19 |
| September 2010 | $5.41 | $15.13 |
| August 2010 | $4.87 | $13.63 |
| July 2010 | $4.64 | $12.97 |
| June 2010 | $4.96 | $13.88 |
| May 2010 | $5.06 | $14.17 |
| April 2010 | $5.99 | $16.77 |
| March 2010 | $6.05 | $16.93 |
| February 2010 | $5.92 | $16.55 |
| January 2010 | $6.06 | $16.95 |
| December 2009 | $6.39 | $17.89 |
| November 2009 | $6.34 | $17.75 |
| October 2009 | $6.28 | $17.58 |
| September 2009 | $5.89 | $16.47 |
| August 2009 | $5.40 | $15.12 |
| July 2009 | $5.34 | $14.93 |
| June 2009 | $5.57 | $15.58 |
| May 2009 | $5.59 | $15.63 |
| April 2009 | $6.16 | $17.25 |
| March 2009 | $5.34 | $14.94 |
| February 2009 | $4.94 | $13.83 |
| January 2009 | $5.48 | $15.33 |
| December 2008 | $4.83 | $13.52 |
| November 2008 | $4.30 | $12.03 |
| October 2008 | $4.50 | $12.58 |
| September 2008 | $7 | $19.58 |
| August 2008 | $7.97 | $22.31 |
| July 2008 | $7.53 | $21.07 |
| June 2008 | $6.92 | $19.35 |
| May 2008 | $7.77 | $21.73 |
| April 2008 | $6.16 | $17.22 |
| March 2008 | $5.94 | $16.62 |
| February 2008 | $6.02 | $16.84 |
| January 2008 | $6.41 | $17.93 |
| December 2007 | $5.77 | $16.14 |
| November 2007 | $6.36 | $17.80 |
| October 2007 | $6.71 | $18.78 |
| September 2007 | $6.93 | $19.38 |
| August 2007 | $6.72 | $18.81 |
| July 2007 | $6.86 | $19.20 |
| June 2007 | $7.22 | $20.20 |
| May 2007 | $7.14 | $19.99 |
| April 2007 | $6.29 | $17.60 |
| March 2007 | $6.18 | $17.30 |
| February 2007 | $6.11 | $17.10 |
| January 2007 | $6.33 | $17.71 |
| December 2006 | $7.45 | $20.85 |
| November 2006 | $7.58 | $21.22 |
| October 2006 | $7.09 | $19.84 |
| September 2006 | $7.61 | $21.28 |
| August 2006 | $6.66 | $18.62 |
| July 2006 | $6.20 | $17.35 |
| June 2006 | $5.55 | $15.54 |
| May 2006 | $5.58 | $15.60 |
| April 2006 | $5.85 | $16.38 |
| March 2006 | $6.02 | $16.83 |
| February 2006 | $6.04 | $16.89 |
| January 2006 | $6.57 | $18.38 |
| December 2005 | $6.26 | $17.50 |
| November 2005 | $6.29 | $17.61 |
| October 2005 | $8.52 | $23.85 |
| September 2005 | $8.10 | $22.66 |
| August 2005 | $7.50 | $20.97 |
| July 2005 | $7.84 | $21.95 |
| June 2005 | $7.77 | $21.74 |
| May 2005 | $8.04 | $22.51 |
| April 2005 | $6.70 | $18.76 |
| March 2005 | $7.62 | $21.33 |
| February 2005 | $7.87 | $22.01 |
| January 2005 | $8.35 | $23.35 |
| December 2004 | $9.21 | $25.76 |
| November 2004 | $11.40 | $63.81 |
| October 2004 | $10.18 | $56.94 |
| September 2004 | $9.81 | $54.88 |
| August 2004 | $8.57 | $47.96 |
| July 2004 | $8.36 | $46.76 |
| June 2004 | $7.82 | $43.78 |
| May 2004 | $8.17 | $45.70 |
| April 2004 | $8.05 | $45.05 |
| March 2004 | $8.27 | $46.30 |
| February 2004 | $7.32 | $40.95 |
| January 2004 | $6.93 | $38.78 |
| December 2003 | $6.16 | $34.50 |
| November 2003 | $5.87 | $32.83 |
| October 2003 | $5.96 | $66.65 |
| September 2003 | $5.65 | $63.19 |
| August 2003 | $5.13 | $57.42 |
| July 2003 | $4.18 | $46.77 |
| June 2003 | $3.92 | $43.91 |
| May 2003 | $4.05 | $45.36 |
| April 2003 | $3.93 | $43.95 |
| March 2003 | $3.50 | $39.18 |
| February 2003 | $3.62 | $40.47 |
| January 2003 | $4.17 | $46.68 |
| December 2002 | $3.62 | $40.51 |
| November 2002 | $3.91 | $43.73 |
| October 2002 | $3.57 | $40 |
| September 2002 | $3 | $33.63 |
| August 2002 | $2.56 | $28.60 |
| July 2002 | $3 | $33.54 |
| June 2002 | $2.94 | $32.85 |
| May 2002 | $3.07 | $34.37 |
| April 2002 | $3.16 | $35.41 |
| March 2002 | $3.68 | $41.21 |
| February 2002 | $3.22 | $36.06 |
| January 2002 | $3.51 | $78.66 |
| December 2001 | $2.96 | $66.33 |
| November 2001 | $2.90 | $64.97 |
| October 2001 | $2.46 | $54.99 |
| September 2001 | $1.55 | $34.67 |
| August 2001 | $1.92 | $42.99 |
| July 2001 | $2.15 | $48.21 |
| June 2001 | $1.95 | $43.69 |
| May 2001 | $3.16 | $70.64 |
| April 2001 | $2.90 | $64.81 |
| March 2001 | $1.87 | $41.81 |
| February 2001 | $2.04 | $45.56 |
| January 2001 | $2.30 | $51.38 |
| December 2000 | $1.49 | $33.38 |
| November 2000 | $1.61 | $36 |
| October 2000 | $1.74 | $39.06 |
| September 2000 | $1.97 | $44 |
| August 2000 | $2.18 | $48.81 |
| July 2000 | $2.29 | $51.25 |
| June 2000 | $2.41 | $53.94 |
| May 2000 | $2.94 | $65.75 |
| April 2000 | $2.79 | $62.44 |
| March 2000 | $3.36 | $75.12 |
| February 2000 | $3.19 | $71.44 |
| January 2000 | $2.24 | $50.06 |
| December 1999 | $2.62 | $58.62 |
| November 1999 | $2.09 | $46.69 |
| October 1999 | $2.13 | $47.75 |
| September 1999 | $1.61 | $35.97 |
| August 1999 | $1.34 | $30 |
| July 1999 | $1.35 | $30.25 |
| June 1999 | $1.14 | $25.50 |
| May 1999 | $1.10 | $24.50 |
| April 1999 | $0.89 | $19.88 |
| March 1999 | $0.76 | $16.94 |
| February 1999 | $0.81 | $18.06 |
| January 1999 | $0.91 | $20.44 |
| December 1998 | $0.97 | $21.75 |
| November 1998 | $0.89 | $20 |
| October 1998 | $0.72 | $16 |
| September 1998 | $0.59 | $13.19 |
| August 1998 | $0.73 | $16.38 |
| July 1998 | $1.08 | $24.25 |
| June 1998 | $1.17 | $26.12 |
| May 1998 | $1.07 | $23.88 |
| April 1998 | $1.30 | $29 |
| March 1998 | $1.20 | $26.94 |
| February 1998 | $1.12 | $25.19 |
| January 1998 | $1.06 | $23.62 |
| December 1997 | $0.98 | $21.94 |
| November 1997 | $1.12 | $25 |
| October 1997 | $0.98 | $21.88 |
| September 1997 | $1.02 | $22.75 |
| August 1997 | $1.08 | $24.06 |
| July 1997 | $1.08 | $24.06 |
| June 1997 | $0.87 | $19.50 |
| May 1997 | $0.85 | $19.06 |
| April 1997 | $0.64 | $14.38 |
| March 1997 | $0.64 | $14.25 |
| February 1997 | $0.70 | $15.62 |
| January 1997 | $0.72 | $16 |
| December 1996 | $0.65 | $14.50 |
| November 1996 | $0.66 | $14.88 |
| October 1996 | $0.49 | $10.88 |
| September 1996 | $0.49 | $10.88 |
| August 1996 | $0.44 | $9.75 |
| July 1996 | $0.44 | $9.75 |
| June 1996 | $0.56 | $12.50 |
| May 1996 | $0.70 | $15.75 |
| April 1996 | $0.72 | $16.12 |
| March 1996 | $0.58 | $12.88 |
| February 1996 | $0.57 | $12.75 |
| January 1996 | $0.53 | $11.88 |
| December 1995 | $1.04 | $23.25 |
| November 1995 | $1.18 | $26.50 |
| October 1995 | $1.09 | $24.31 |
| September 1995 | $1.34 | $30 |
| August 1995 | $1.29 | $28.88 |
| July 1995 | $1.22 | $27.25 |
| June 1995 | $1.29 | $28.88 |
| May 1995 | $1.03 | $23 |
| April 1995 | $1.04 | $23.25 |
| March 1995 | $1.03 | $23 |
| February 1995 | $0.88 | $19.75 |
| January 1995 | $0.88 | $19.75 |
| December 1994 | $0.78 | $17.50 |
| November 1994 | $0.82 | $18.38 |
| October 1994 | $0.79 | $17.75 |
| September 1994 | $0.67 | $14.94 |
| August 1994 | $0.62 | $13.88 |
| July 1994 | $0.51 | $11.50 |
| June 1994 | $0.48 | $10.75 |
| May 1994 | $0.61 | $13.56 |
| April 1994 | $0.71 | $15.88 |
| March 1994 | $0.70 | $15.62 |
| February 1994 | $0.62 | $13.88 |
| January 1994 | $0.64 | $14.25 |
| December 1993 | $0.82 | $18.25 |
| November 1993 | $0.74 | $16.50 |
| October 1993 | $0.90 | $20.25 |
| September 1993 | $0.87 | $19.38 |
| August 1993 | $0.74 | $16.62 |
| July 1993 | $0.60 | $13.38 |
| June 1993 | $0.60 | $13.38 |
| May 1993 | $0.76 | $17.12 |
| April 1993 | $0.59 | $13.25 |
| March 1993 | $0.58 | $12.88 |
| February 1993 | $0.48 | $10.62 |
| January 1993 | $0.48 | $10.62 |
| December 1992 | $0.61 | $13.62 |
| November 1992 | $0.52 | $11.75 |
| October 1992 | $0.56 | $12.62 |
| September 1992 | $0.46 | $10.38 |
| August 1992 | $0.76 | $17 |
| July 1992 | $0.94 | $21 |
| June 1992 | $1.70 | $38 |
| May 1992 | $1.89 | $42.38 |
| April 1992 | $1.91 | $42.75 |
| March 1992 | $1.91 | $42.75 |
| February 1992 | $1.93 | $43.25 |
| January 1992 | $2.01 | $45 |
| December 1991 | $1.99 | $44.50 |
| November 1991 | $1.36 | $30.50 |
| October 1991 | $1.42 | $31.88 |
| September 1991 | $1.41 | $63.25 |
| August 1991 | $1.34 | $59.75 |
| July 1991 | $1.10 | $49.25 |
| June 1991 | $0.96 | $42.75 |
| May 1991 | $0.98 | $44 |
| April 1991 | $1.03 | $46 |
| March 1991 | $1.08 | $48.25 |
| February 1991 | $0.98 | $43.62 |
| January 1991 | $0.82 | $36.75 |
| December 1990 | $0.60 | $26.75 |
| November 1990 | $0.50 | $22.38 |
| October 1990 | $0.44 | $19.50 |
| September 1990 | $0.53 | $23.75 |
| August 1990 | $0.49 | $22 |
| July 1990 | $0.55 | $24.50 |
| June 1990 | $0.58 | $25.75 |
| May 1990 | $0.53 | $23.75 |
| April 1990 | $0.45 | $20.25 |
| March 1990 | $0.45 | $20 |
| February 1990 | $0.40 | $17.75 |
| January 1990 | $0.37 | $16.50 |
| December 1989 | $0.35 | $15.50 |
| November 1989 | $0.36 | $16 |
| October 1989 | $0.36 | $16 |
| September 1989 | $0.36 | $16 |
| August 1989 | $0.32 | $14.50 |
| July 1989 | $0.28 | $12.75 |
| June 1989 | $0.25 | $11.25 |
GEN
Price: $26.50
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 52.08%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 14.83
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 427888
Ebitda: -429.6 millionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -1.42%
DGR5: 3.77%
DGR10: -0.49%