Gen Digital Inc. ( GEN) - Price History
Monthly price history for GEN (Gen Digital Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $21.99 | $21.99 |
| September 2026 | $22.02 | $22.02 |
| August 2026 | $31 | $31 |
| July 2026 | $27.33 | $27.45 |
| June 2026 | $24.78 | $24.89 |
| May 2026 | $25.68 | $25.79 |
| April 2026 | $19.10 | $19.29 |
| March 2026 | $18.65 | $18.83 |
| February 2026 | $22.35 | $22.57 |
| January 2026 | $23.63 | $23.99 |
| December 2025 | $26.78 | $27.19 |
| November 2025 | $25.98 | $26.37 |
| October 2025 | $25.84 | $26.36 |
| September 2025 | $27.84 | $28.39 |
| August 2025 | $29.61 | $30.20 |
| July 2025 | $28.80 | $29.49 |
| June 2025 | $28.71 | $29.40 |
| May 2025 | $27.81 | $28.48 |
| April 2025 | $25.15 | $25.87 |
| March 2025 | $25.80 | $26.54 |
| February 2025 | $26.57 | $27.33 |
| January 2025 | $26.05 | $26.91 |
| December 2024 | $26.50 | $27.38 |
| November 2024 | $29.86 | $30.85 |
| October 2024 | $28.06 | $29.11 |
| September 2024 | $26.44 | $27.43 |
| August 2024 | $25.50 | $26.46 |
| July 2024 | $24.93 | $25.99 |
| June 2024 | $23.96 | $24.98 |
| May 2024 | $23.82 | $24.83 |
| April 2024 | $19.22 | $20.14 |
| March 2024 | $21.38 | $22.40 |
| February 2024 | $20.51 | $21.49 |
| January 2024 | $22.28 | $23.48 |
| December 2023 | $21.65 | $22.82 |
| November 2023 | $20.95 | $22.08 |
| October 2023 | $15.71 | $16.66 |
| September 2023 | $16.67 | $17.68 |
| August 2023 | $19.10 | $20.25 |
| July 2023 | $18.23 | $19.45 |
| June 2023 | $17.38 | $18.55 |
| May 2023 | $16.44 | $17.54 |
| April 2023 | $16.43 | $17.67 |
| March 2023 | $15.96 | $17.16 |
| February 2023 | $18.14 | $19.51 |
| January 2023 | $21.27 | $23.01 |
| December 2022 | $19.81 | $21.43 |
| November 2022 | $21.23 | $22.96 |
| October 2022 | $20.71 | $22.53 |
| September 2022 | $18.52 | $20.14 |
| August 2022 | $20.77 | $22.59 |
| July 2022 | $22.43 | $24.53 |
| June 2022 | $20.08 | $21.96 |
| May 2022 | $22.15 | $24.34 |
| April 2022 | $22.78 | $25.04 |
| March 2022 | $24.13 | $26.52 |
| February 2022 | $26.37 | $28.98 |
| January 2022 | $23.56 | $26.01 |
| December 2021 | $23.53 | $25.98 |
| November 2021 | $22.51 | $24.85 |
| October 2021 | $22.94 | $25.45 |
| September 2021 | $22.80 | $25.30 |
| August 2021 | $23.94 | $26.56 |
| July 2021 | $22.26 | $24.82 |
| June 2021 | $24.41 | $27.22 |
| May 2021 | $24.70 | $27.66 |
| April 2021 | $19.30 | $21.61 |
| March 2021 | $18.98 | $21.26 |
| February 2021 | $17.42 | $19.51 |
| January 2021 | $18.70 | $21.07 |
| December 2020 | $18.44 | $20.78 |
| November 2020 | $16.18 | $18.23 |
| October 2020 | $18.14 | $20.57 |
| September 2020 | $18.37 | $20.84 |
| August 2020 | $20.74 | $23.52 |
| July 2020 | $18.81 | $21.45 |
| June 2020 | $17.39 | $19.83 |
| May 2020 | $19.86 | $22.78 |
| April 2020 | $18.54 | $21.27 |
| March 2020 | $16.31 | $18.71 |
| February 2020 | $16.59 | $19.03 |
| January 2020 | $14.23 | $28.42 |
| December 2019 | $12.78 | $25.52 |
| November 2019 | $12.47 | $24.90 |
| October 2019 | $11.40 | $22.88 |
| September 2019 | $11.77 | $23.63 |
| August 2019 | $11.58 | $23.25 |
| July 2019 | $10.70 | $21.56 |
| June 2019 | $10.80 | $21.76 |
| May 2019 | $9.26 | $18.73 |
| April 2019 | $11.97 | $24.21 |
| March 2019 | $11.37 | $22.99 |
| February 2019 | $11.12 | $22.49 |
| January 2019 | $10.36 | $21.02 |
| December 2018 | $9.32 | $18.90 |
| November 2018 | $10.90 | $22.11 |
| October 2018 | $8.92 | $18.15 |
| September 2018 | $10.46 | $21.28 |
| August 2018 | $9.91 | $20.16 |
| July 2018 | $9.90 | $20.22 |
| June 2018 | $10.11 | $20.65 |
| May 2018 | $10.14 | $20.78 |
| April 2018 | $13.56 | $27.79 |
| March 2018 | $12.61 | $25.85 |
| February 2018 | $12.82 | $26.29 |
| January 2018 | $13.24 | $27.23 |
| December 2017 | $13.65 | $28.06 |
| November 2017 | $14.09 | $28.97 |
| October 2017 | $15.77 | $32.50 |
| September 2017 | $15.92 | $32.81 |
| August 2017 | $14.54 | $29.98 |
| July 2017 | $14.99 | $30.99 |
| June 2017 | $13.67 | $28.25 |
| May 2017 | $14.63 | $30.31 |
| April 2017 | $15.26 | $31.63 |
| March 2017 | $14.81 | $30.68 |
| February 2017 | $13.79 | $28.57 |
| January 2017 | $13.26 | $27.55 |
| December 2016 | $11.50 | $23.89 |
| November 2016 | $11.74 | $24.39 |
| October 2016 | $12.01 | $25.03 |
| September 2016 | $12.04 | $25.10 |
| August 2016 | $11.58 | $24.13 |
| July 2016 | $9.77 | $20.43 |
| June 2016 | $9.82 | $20.54 |
| May 2016 | $8.27 | $17.36 |
| April 2016 | $7.93 | $16.65 |
| March 2016 | $8.75 | $18.38 |
| February 2016 | $7.40 | $19.31 |
| January 2016 | $7.55 | $19.84 |
| December 2015 | $7.99 | $21 |
| November 2015 | $7.45 | $19.58 |
| October 2015 | $7.78 | $20.60 |
| September 2015 | $7.35 | $19.47 |
| August 2015 | $7.74 | $20.49 |
| July 2015 | $8.53 | $22.74 |
| June 2015 | $8.72 | $23.25 |
| May 2015 | $9.18 | $24.63 |
| April 2015 | $9.29 | $24.93 |
| March 2015 | $8.71 | $23.37 |
| February 2015 | $9.38 | $25.16 |
| January 2015 | $9.18 | $24.77 |
| December 2014 | $9.50 | $25.66 |
| November 2014 | $9.66 | $26.09 |
| October 2014 | $9.14 | $24.82 |
| September 2014 | $8.66 | $23.51 |
| August 2014 | $8.94 | $24.28 |
| July 2014 | $8.66 | $23.66 |
| June 2014 | $8.38 | $22.90 |
| May 2014 | $7.99 | $21.99 |
| April 2014 | $7.37 | $20.28 |
| March 2014 | $7.26 | $19.97 |
| February 2014 | $7.80 | $21.48 |
| January 2014 | $7.72 | $21.41 |
| December 2013 | $8.51 | $23.58 |
| November 2013 | $8.11 | $22.49 |
| October 2013 | $8.16 | $22.76 |
| September 2013 | $8.87 | $24.75 |
| August 2013 | $9.18 | $25.61 |
| July 2013 | $9.51 | $26.68 |
| June 2013 | $8.01 | $22.48 |
| May 2013 | $7.92 | $22.39 |
| April 2013 | $8.60 | $24.30 |
| March 2013 | $8.74 | $24.68 |
| February 2013 | $8.30 | $23.44 |
| January 2013 | $7.70 | $21.77 |
| December 2012 | $6.66 | $18.82 |
| November 2012 | $6.64 | $18.76 |
| October 2012 | $6.44 | $18.19 |
| September 2012 | $6.36 | $17.98 |
| August 2012 | $6.31 | $17.83 |
| July 2012 | $5.58 | $15.75 |
| June 2012 | $5.17 | $14.61 |
| May 2012 | $5.25 | $14.84 |
| April 2012 | $5.85 | $16.54 |
| March 2012 | $6.62 | $18.70 |
| February 2012 | $6.31 | $17.84 |
| January 2012 | $6.08 | $17.19 |
| December 2011 | $5.54 | $15.65 |
| November 2011 | $5.79 | $16.35 |
| October 2011 | $6.02 | $17.01 |
| September 2011 | $5.77 | $16.30 |
| August 2011 | $6.07 | $17.15 |
| July 2011 | $6.75 | $19.06 |
| June 2011 | $6.98 | $19.72 |
| May 2011 | $6.92 | $19.55 |
| April 2011 | $6.96 | $19.65 |
| March 2011 | $6.56 | $18.54 |
| February 2011 | $6.38 | $18.03 |
| January 2011 | $6.23 | $17.61 |
| December 2010 | $5.92 | $16.74 |
| November 2010 | $5.95 | $16.80 |
| October 2010 | $5.73 | $16.19 |
| September 2010 | $5.36 | $15.13 |
| August 2010 | $4.82 | $13.63 |
| July 2010 | $4.59 | $12.97 |
| June 2010 | $4.91 | $13.88 |
| May 2010 | $5.02 | $14.17 |
| April 2010 | $5.94 | $16.77 |
| March 2010 | $5.99 | $16.93 |
| February 2010 | $5.86 | $16.55 |
| January 2010 | $6 | $16.95 |
| December 2009 | $6.33 | $17.89 |
| November 2009 | $6.28 | $17.75 |
| October 2009 | $6.22 | $17.58 |
| September 2009 | $5.83 | $16.47 |
| August 2009 | $5.35 | $15.12 |
| July 2009 | $5.28 | $14.93 |
| June 2009 | $5.51 | $15.58 |
| May 2009 | $5.53 | $15.63 |
| April 2009 | $6.11 | $17.25 |
| March 2009 | $5.29 | $14.94 |
| February 2009 | $4.90 | $13.83 |
| January 2009 | $5.43 | $15.33 |
| December 2008 | $4.78 | $13.52 |
| November 2008 | $4.26 | $12.03 |
| October 2008 | $4.45 | $12.58 |
| September 2008 | $6.93 | $19.58 |
| August 2008 | $7.90 | $22.31 |
| July 2008 | $7.46 | $21.07 |
| June 2008 | $6.85 | $19.35 |
| May 2008 | $7.69 | $21.73 |
| April 2008 | $6.10 | $17.22 |
| March 2008 | $5.88 | $16.62 |
| February 2008 | $5.96 | $16.84 |
| January 2008 | $6.35 | $17.93 |
| December 2007 | $5.71 | $16.14 |
| November 2007 | $6.30 | $17.80 |
| October 2007 | $6.65 | $18.78 |
| September 2007 | $6.86 | $19.38 |
| August 2007 | $6.66 | $18.81 |
| July 2007 | $6.80 | $19.20 |
| June 2007 | $7.15 | $20.20 |
| May 2007 | $7.08 | $19.99 |
| April 2007 | $6.23 | $17.60 |
| March 2007 | $6.12 | $17.30 |
| February 2007 | $6.05 | $17.10 |
| January 2007 | $6.27 | $17.71 |
| December 2006 | $7.38 | $20.85 |
| November 2006 | $7.51 | $21.22 |
| October 2006 | $7.02 | $19.84 |
| September 2006 | $7.53 | $21.28 |
| August 2006 | $6.59 | $18.62 |
| July 2006 | $6.14 | $17.35 |
| June 2006 | $5.50 | $15.54 |
| May 2006 | $5.52 | $15.60 |
| April 2006 | $5.80 | $16.38 |
| March 2006 | $5.96 | $16.83 |
| February 2006 | $5.98 | $16.89 |
| January 2006 | $6.50 | $18.38 |
| December 2005 | $6.19 | $17.50 |
| November 2005 | $6.23 | $17.61 |
| October 2005 | $8.44 | $23.85 |
| September 2005 | $8.02 | $22.66 |
| August 2005 | $7.42 | $20.97 |
| July 2005 | $7.77 | $21.95 |
| June 2005 | $7.70 | $21.74 |
| May 2005 | $7.97 | $22.51 |
| April 2005 | $6.64 | $18.76 |
| March 2005 | $7.55 | $21.33 |
| February 2005 | $7.79 | $22.01 |
| January 2005 | $8.26 | $23.35 |
| December 2004 | $9.12 | $25.76 |
| November 2004 | $11.29 | $63.81 |
| October 2004 | $10.08 | $56.94 |
| September 2004 | $9.71 | $54.88 |
| August 2004 | $8.49 | $47.96 |
| July 2004 | $8.28 | $46.76 |
| June 2004 | $7.75 | $43.78 |
| May 2004 | $8.09 | $45.70 |
| April 2004 | $7.97 | $45.05 |
| March 2004 | $8.19 | $46.30 |
| February 2004 | $7.25 | $40.95 |
| January 2004 | $6.86 | $38.78 |
| December 2003 | $6.11 | $34.50 |
| November 2003 | $5.81 | $32.83 |
| October 2003 | $5.90 | $66.65 |
| September 2003 | $5.59 | $63.19 |
| August 2003 | $5.08 | $57.42 |
| July 2003 | $4.14 | $46.77 |
| June 2003 | $3.88 | $43.91 |
| May 2003 | $4.01 | $45.36 |
| April 2003 | $3.89 | $43.95 |
| March 2003 | $3.47 | $39.18 |
| February 2003 | $3.58 | $40.47 |
| January 2003 | $4.13 | $46.68 |
| December 2002 | $3.58 | $40.51 |
| November 2002 | $3.87 | $43.73 |
| October 2002 | $3.54 | $40 |
| September 2002 | $2.98 | $33.67 |
| August 2002 | $2.53 | $28.60 |
| July 2002 | $2.97 | $33.54 |
| June 2002 | $2.91 | $32.85 |
| May 2002 | $3.04 | $34.37 |
| April 2002 | $3.13 | $35.41 |
| March 2002 | $3.65 | $41.21 |
| February 2002 | $3.19 | $36.06 |
| January 2002 | $3.48 | $78.66 |
| December 2001 | $2.94 | $66.33 |
| November 2001 | $2.87 | $64.97 |
| October 2001 | $2.43 | $54.99 |
| September 2001 | $1.53 | $34.67 |
| August 2001 | $1.90 | $42.99 |
| July 2001 | $2.13 | $48.21 |
| June 2001 | $1.93 | $43.69 |
| May 2001 | $3.12 | $70.64 |
| April 2001 | $2.87 | $64.81 |
| March 2001 | $1.85 | $41.81 |
| February 2001 | $2.02 | $45.56 |
| January 2001 | $2.27 | $51.38 |
| December 2000 | $1.48 | $33.38 |
| November 2000 | $1.59 | $36 |
| October 2000 | $1.73 | $39.06 |
| September 2000 | $1.95 | $44 |
| August 2000 | $2.16 | $48.81 |
| July 2000 | $2.27 | $51.25 |
| June 2000 | $2.39 | $53.94 |
| May 2000 | $2.91 | $65.75 |
| April 2000 | $2.76 | $62.44 |
| March 2000 | $3.32 | $75.12 |
| February 2000 | $3.16 | $71.44 |
| January 2000 | $2.22 | $50.06 |
| December 1999 | $2.59 | $58.62 |
| November 1999 | $2.07 | $46.69 |
| October 1999 | $2.11 | $47.75 |
| September 1999 | $1.59 | $35.97 |
| August 1999 | $1.33 | $30 |
| July 1999 | $1.34 | $30.25 |
| June 1999 | $1.13 | $25.50 |
| May 1999 | $1.08 | $24.50 |
| April 1999 | $0.88 | $19.88 |
| March 1999 | $0.75 | $16.94 |
| February 1999 | $0.80 | $18.06 |
| January 1999 | $0.90 | $20.44 |
| December 1998 | $0.96 | $21.75 |
| November 1998 | $0.88 | $20 |
| October 1998 | $0.71 | $16 |
| September 1998 | $0.58 | $13.19 |
| August 1998 | $0.72 | $16.38 |
| July 1998 | $1.07 | $24.25 |
| June 1998 | $1.16 | $26.12 |
| May 1998 | $1.06 | $23.88 |
| April 1998 | $1.28 | $29 |
| March 1998 | $1.19 | $26.94 |
| February 1998 | $1.11 | $25.19 |
| January 1998 | $1.04 | $23.62 |
| December 1997 | $0.97 | $21.94 |
| November 1997 | $1.11 | $25 |
| October 1997 | $0.97 | $21.88 |
| September 1997 | $1.01 | $22.75 |
| August 1997 | $1.06 | $24.06 |
| July 1997 | $1.06 | $24.06 |
| June 1997 | $0.86 | $19.50 |
| May 1997 | $0.84 | $19.06 |
| April 1997 | $0.64 | $14.38 |
| March 1997 | $0.63 | $14.25 |
| February 1997 | $0.69 | $15.62 |
| January 1997 | $0.71 | $16 |
| December 1996 | $0.64 | $14.50 |
| November 1996 | $0.66 | $14.88 |
| October 1996 | $0.48 | $10.88 |
| September 1996 | $0.48 | $10.88 |
| August 1996 | $0.43 | $9.75 |
| July 1996 | $0.43 | $9.75 |
| June 1996 | $0.55 | $12.50 |
| May 1996 | $0.70 | $15.75 |
| April 1996 | $0.71 | $16.12 |
| March 1996 | $0.57 | $12.88 |
| February 1996 | $0.56 | $12.75 |
| January 1996 | $0.52 | $11.88 |
| December 1995 | $1.03 | $23.25 |
| November 1995 | $1.17 | $26.50 |
| October 1995 | $1.08 | $24.31 |
| September 1995 | $1.33 | $30 |
| August 1995 | $1.28 | $28.88 |
| July 1995 | $1.21 | $27.25 |
| June 1995 | $1.28 | $28.88 |
| May 1995 | $1.02 | $23 |
| April 1995 | $1.03 | $23.25 |
| March 1995 | $1.02 | $23 |
| February 1995 | $0.87 | $19.75 |
| January 1995 | $0.87 | $19.75 |
| December 1994 | $0.77 | $17.50 |
| November 1994 | $0.81 | $18.38 |
| October 1994 | $0.78 | $17.75 |
| September 1994 | $0.66 | $14.94 |
| August 1994 | $0.61 | $13.88 |
| July 1994 | $0.51 | $11.50 |
| June 1994 | $0.48 | $10.75 |
| May 1994 | $0.60 | $13.56 |
| April 1994 | $0.70 | $15.88 |
| March 1994 | $0.69 | $15.62 |
| February 1994 | $0.61 | $13.88 |
| January 1994 | $0.63 | $14.25 |
| December 1993 | $0.81 | $18.25 |
| November 1993 | $0.73 | $16.50 |
| October 1993 | $0.90 | $20.25 |
| September 1993 | $0.86 | $19.38 |
| August 1993 | $0.74 | $16.62 |
| July 1993 | $0.59 | $13.38 |
| June 1993 | $0.59 | $13.38 |
| May 1993 | $0.76 | $17.12 |
| April 1993 | $0.59 | $13.25 |
| March 1993 | $0.57 | $12.88 |
| February 1993 | $0.47 | $10.62 |
| January 1993 | $0.47 | $10.62 |
| December 1992 | $0.60 | $13.62 |
| November 1992 | $0.52 | $11.75 |
| October 1992 | $0.56 | $12.62 |
| September 1992 | $0.46 | $10.38 |
| August 1992 | $0.75 | $17 |
| July 1992 | $0.93 | $21 |
| June 1992 | $1.68 | $38 |
| May 1992 | $1.88 | $42.38 |
| April 1992 | $1.89 | $42.75 |
| March 1992 | $1.89 | $42.75 |
| February 1992 | $1.95 | $44 |
| January 1992 | $1.99 | $45 |
| December 1991 | $1.97 | $44.50 |
| November 1991 | $1.35 | $30.50 |
| October 1991 | $1.41 | $31.88 |
| September 1991 | $1.40 | $63.25 |
| August 1991 | $1.32 | $59.75 |
| July 1991 | $1.09 | $49.25 |
| June 1991 | $0.95 | $42.75 |
| May 1991 | $0.97 | $44 |
| April 1991 | $1.02 | $46 |
| March 1991 | $1.07 | $48.25 |
| February 1991 | $0.96 | $43.63 |
| January 1991 | $0.81 | $36.75 |
| December 1990 | $0.59 | $26.75 |
| November 1990 | $0.50 | $22.37 |
| October 1990 | $0.43 | $19.50 |
| September 1990 | $0.52 | $23.75 |
| August 1990 | $0.49 | $22 |
| July 1990 | $0.54 | $24.50 |
| June 1990 | $0.57 | $25.75 |
| May 1990 | $0.52 | $23.75 |
| April 1990 | $0.45 | $20.25 |
| March 1990 | $0.44 | $20 |
| February 1990 | $0.39 | $17.75 |
| January 1990 | $0.36 | $16.50 |
| December 1989 | $0.34 | $15.50 |
| November 1989 | $0.35 | $16 |
| October 1989 | $0.35 | $16 |
| September 1989 | $0.35 | $16 |
| August 1989 | $0.32 | $14.50 |
| July 1989 | $0.28 | $12.75 |
| June 1989 | $0.25 | $11.25 |
GEN
Price: $21.99
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 52.08%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 16.75
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 427888
Ebitda: -429.6 millionMarket Capitalization: 13.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -2.47%
DGR5: 0.15%
DGR10: -1.89%