Gen Digital Inc. - Price History
Monthly price history for GEN (Gen Digital Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.95 | $19.95 |
| April 2024 | $20.14 | $20.14 |
| March 2024 | $22.40 | $22.40 |
| February 2024 | $21.49 | $21.49 |
| January 2024 | $23.34 | $23.48 |
| December 2023 | $22.69 | $22.82 |
| November 2023 | $21.95 | $22.08 |
| October 2023 | $16.46 | $16.66 |
| September 2023 | $17.47 | $17.68 |
| August 2023 | $20.01 | $20.25 |
| July 2023 | $19.10 | $19.45 |
| June 2023 | $18.22 | $18.55 |
| May 2023 | $17.22 | $17.54 |
| April 2023 | $17.22 | $17.67 |
| March 2023 | $16.72 | $17.16 |
| February 2023 | $19.01 | $19.51 |
| January 2023 | $22.29 | $23.01 |
| December 2022 | $20.76 | $21.43 |
| November 2022 | $22.24 | $22.96 |
| October 2022 | $21.70 | $22.53 |
| September 2022 | $19.40 | $20.14 |
| August 2022 | $21.76 | $22.59 |
| July 2022 | $23.50 | $24.53 |
| June 2022 | $21.04 | $21.96 |
| May 2022 | $23.20 | $24.34 |
| April 2022 | $23.87 | $25.04 |
| March 2022 | $25.28 | $26.52 |
| February 2022 | $27.63 | $28.98 |
| January 2022 | $24.69 | $26.01 |
| December 2021 | $24.66 | $25.98 |
| November 2021 | $23.58 | $24.85 |
| October 2021 | $24.03 | $25.45 |
| September 2021 | $23.89 | $25.30 |
| August 2021 | $25.08 | $26.56 |
| July 2021 | $23.32 | $24.82 |
| June 2021 | $25.58 | $27.22 |
| May 2021 | $25.88 | $27.66 |
| April 2021 | $20.22 | $21.61 |
| March 2021 | $19.89 | $21.26 |
| February 2021 | $18.25 | $19.51 |
| January 2021 | $19.60 | $21.07 |
| December 2020 | $19.32 | $20.78 |
| November 2020 | $16.95 | $18.23 |
| October 2020 | $19 | $20.57 |
| September 2020 | $19.25 | $20.84 |
| August 2020 | $21.73 | $23.52 |
| July 2020 | $19.71 | $21.45 |
| June 2020 | $18.22 | $19.83 |
| May 2020 | $20.81 | $22.78 |
| April 2020 | $19.43 | $21.27 |
| March 2020 | $17.09 | $18.71 |
| February 2020 | $17.38 | $19.03 |
| January 2020 | $14.91 | $28.42 |
| December 2019 | $13.39 | $25.52 |
| November 2019 | $13.06 | $24.90 |
| October 2019 | $11.94 | $22.88 |
| September 2019 | $12.33 | $23.63 |
| August 2019 | $12.13 | $23.25 |
| July 2019 | $11.22 | $21.56 |
| June 2019 | $11.32 | $21.76 |
| May 2019 | $9.71 | $18.73 |
| April 2019 | $12.54 | $24.21 |
| March 2019 | $11.91 | $22.99 |
| February 2019 | $11.65 | $22.49 |
| January 2019 | $10.86 | $21.02 |
| December 2018 | $9.76 | $18.90 |
| November 2018 | $11.42 | $22.11 |
| October 2018 | $9.34 | $18.15 |
| September 2018 | $10.96 | $21.28 |
| August 2018 | $10.38 | $20.16 |
| July 2018 | $10.37 | $20.22 |
| June 2018 | $10.59 | $20.65 |
| May 2018 | $10.62 | $20.78 |
| April 2018 | $14.20 | $27.79 |
| March 2018 | $13.21 | $25.85 |
| February 2018 | $13.44 | $26.29 |
| January 2018 | $13.88 | $27.23 |
| December 2017 | $14.30 | $28.06 |
| November 2017 | $14.76 | $28.97 |
| October 2017 | $16.52 | $32.50 |
| September 2017 | $16.68 | $32.81 |
| August 2017 | $15.24 | $29.98 |
| July 2017 | $15.71 | $30.99 |
| June 2017 | $14.32 | $28.25 |
| May 2017 | $15.33 | $30.31 |
| April 2017 | $16 | $31.63 |
| March 2017 | $15.51 | $30.68 |
| February 2017 | $14.45 | $28.57 |
| January 2017 | $13.90 | $27.55 |
| December 2016 | $12.05 | $23.89 |
| November 2016 | $12.30 | $24.39 |
| October 2016 | $12.58 | $25.03 |
| September 2016 | $12.62 | $25.10 |
| August 2016 | $12.13 | $24.13 |
| July 2016 | $10.24 | $20.43 |
| June 2016 | $10.29 | $20.54 |
| May 2016 | $8.66 | $17.36 |
| April 2016 | $8.30 | $16.64 |
| March 2016 | $9.17 | $18.38 |
| February 2016 | $7.76 | $19.31 |
| January 2016 | $7.91 | $19.84 |
| December 2015 | $8.37 | $21 |
| November 2015 | $7.81 | $19.58 |
| October 2015 | $8.15 | $20.60 |
| September 2015 | $7.70 | $19.47 |
| August 2015 | $8.11 | $20.49 |
| July 2015 | $8.93 | $22.74 |
| June 2015 | $9.13 | $23.25 |
| May 2015 | $9.61 | $24.62 |
| April 2015 | $9.73 | $24.92 |
| March 2015 | $9.12 | $23.36 |
| February 2015 | $9.82 | $25.16 |
| January 2015 | $9.61 | $24.77 |
| December 2014 | $9.96 | $25.66 |
| November 2014 | $10.13 | $26.09 |
| October 2014 | $9.58 | $24.82 |
| September 2014 | $9.07 | $23.51 |
| August 2014 | $9.37 | $24.28 |
| July 2014 | $9.07 | $23.66 |
| June 2014 | $8.78 | $22.90 |
| May 2014 | $8.37 | $21.99 |
| April 2014 | $7.72 | $20.28 |
| March 2014 | $7.60 | $19.97 |
| February 2014 | $8.18 | $21.48 |
| January 2014 | $8.09 | $21.41 |
| December 2013 | $8.91 | $23.58 |
| November 2013 | $8.50 | $22.49 |
| October 2013 | $8.54 | $22.76 |
| September 2013 | $9.29 | $24.75 |
| August 2013 | $9.62 | $25.61 |
| July 2013 | $9.96 | $26.68 |
| June 2013 | $8.39 | $22.48 |
| May 2013 | $8.30 | $22.39 |
| April 2013 | $9.01 | $24.30 |
| March 2013 | $9.15 | $24.68 |
| February 2013 | $8.69 | $23.44 |
| January 2013 | $8.07 | $21.77 |
| December 2012 | $6.98 | $18.82 |
| November 2012 | $6.96 | $18.76 |
| October 2012 | $6.75 | $18.19 |
| September 2012 | $6.67 | $17.98 |
| August 2012 | $6.61 | $17.83 |
| July 2012 | $5.84 | $15.75 |
| June 2012 | $5.42 | $14.61 |
| May 2012 | $5.50 | $14.84 |
| April 2012 | $6.13 | $16.54 |
| March 2012 | $6.94 | $18.70 |
| February 2012 | $6.62 | $17.84 |
| January 2012 | $6.38 | $17.19 |
| December 2011 | $5.80 | $15.65 |
| November 2011 | $6.06 | $16.35 |
| October 2011 | $6.31 | $17.01 |
| September 2011 | $6.04 | $16.30 |
| August 2011 | $6.36 | $17.15 |
| July 2011 | $7.07 | $19.06 |
| June 2011 | $7.31 | $19.72 |
| May 2011 | $7.25 | $19.55 |
| April 2011 | $7.29 | $19.65 |
| March 2011 | $6.88 | $18.54 |
| February 2011 | $6.69 | $18.03 |
| January 2011 | $6.53 | $17.61 |
| December 2010 | $6.21 | $16.74 |
| November 2010 | $6.23 | $16.80 |
| October 2010 | $6 | $16.19 |
| September 2010 | $5.61 | $15.13 |
| August 2010 | $5.06 | $13.63 |
| July 2010 | $4.81 | $12.97 |
| June 2010 | $5.15 | $13.88 |
| May 2010 | $5.26 | $14.17 |
| April 2010 | $6.22 | $16.77 |
| March 2010 | $6.28 | $16.93 |
| February 2010 | $6.14 | $16.55 |
| January 2010 | $6.29 | $16.95 |
| December 2009 | $6.64 | $17.89 |
| November 2009 | $6.58 | $17.75 |
| October 2009 | $6.52 | $17.58 |
| September 2009 | $6.11 | $16.47 |
| August 2009 | $5.61 | $15.12 |
| July 2009 | $5.54 | $14.93 |
| June 2009 | $5.78 | $15.58 |
| May 2009 | $5.80 | $15.63 |
| April 2009 | $6.40 | $17.25 |
| March 2009 | $5.54 | $14.94 |
| February 2009 | $5.13 | $13.83 |
| January 2009 | $5.68 | $15.33 |
| December 2008 | $5.01 | $13.52 |
| November 2008 | $4.46 | $12.03 |
| October 2008 | $4.66 | $12.58 |
| September 2008 | $7.26 | $19.58 |
| August 2008 | $8.27 | $22.31 |
| July 2008 | $7.81 | $21.07 |
| June 2008 | $7.18 | $19.35 |
| May 2008 | $8.06 | $21.73 |
| April 2008 | $6.39 | $17.22 |
| March 2008 | $6.16 | $16.62 |
| February 2008 | $6.24 | $16.84 |
| January 2008 | $6.65 | $17.93 |
| December 2007 | $5.99 | $16.14 |
| November 2007 | $6.60 | $17.80 |
| October 2007 | $6.96 | $18.78 |
| September 2007 | $7.19 | $19.38 |
| August 2007 | $6.98 | $18.81 |
| July 2007 | $7.12 | $19.20 |
| June 2007 | $7.49 | $20.20 |
| May 2007 | $7.41 | $19.99 |
| April 2007 | $6.53 | $17.60 |
| March 2007 | $6.42 | $17.30 |
| February 2007 | $6.34 | $17.10 |
| January 2007 | $6.57 | $17.71 |
| December 2006 | $7.73 | $20.85 |
| November 2006 | $7.87 | $21.22 |
| October 2006 | $7.36 | $19.84 |
| September 2006 | $7.89 | $21.28 |
| August 2006 | $6.90 | $18.62 |
| July 2006 | $6.43 | $17.35 |
| June 2006 | $5.76 | $15.54 |
| May 2006 | $5.78 | $15.60 |
| April 2006 | $6.08 | $16.38 |
| March 2006 | $6.24 | $16.83 |
| February 2006 | $6.26 | $16.89 |
| January 2006 | $6.82 | $18.38 |
| December 2005 | $6.49 | $17.50 |
| November 2005 | $6.53 | $17.61 |
| October 2005 | $8.84 | $23.85 |
| September 2005 | $8.40 | $22.66 |
| August 2005 | $7.78 | $20.97 |
| July 2005 | $8.14 | $21.95 |
| June 2005 | $8.06 | $21.74 |
| May 2005 | $8.35 | $22.51 |
| April 2005 | $6.96 | $18.76 |
| March 2005 | $7.91 | $21.33 |
| February 2005 | $8.16 | $22.01 |
| January 2005 | $8.66 | $23.35 |
| December 2004 | $9.55 | $25.76 |
| November 2004 | $11.83 | $63.81 |
| October 2004 | $10.56 | $56.94 |
| September 2004 | $10.18 | $54.88 |
| August 2004 | $8.89 | $47.96 |
| July 2004 | $8.67 | $46.76 |
| June 2004 | $8.12 | $43.78 |
| May 2004 | $8.47 | $45.70 |
| April 2004 | $8.35 | $45.05 |
| March 2004 | $8.58 | $46.30 |
| February 2004 | $7.59 | $40.95 |
| January 2004 | $7.19 | $38.78 |
| December 2003 | $6.40 | $34.50 |
| November 2003 | $6.09 | $32.83 |
| October 2003 | $6.18 | $66.65 |
| September 2003 | $5.86 | $63.19 |
| August 2003 | $5.32 | $57.42 |
| July 2003 | $4.34 | $46.77 |
| June 2003 | $4.07 | $43.91 |
| May 2003 | $4.21 | $45.36 |
| April 2003 | $4.08 | $43.95 |
| March 2003 | $3.63 | $39.18 |
| February 2003 | $3.75 | $40.47 |
| January 2003 | $4.33 | $46.68 |
| December 2002 | $3.76 | $40.51 |
| November 2002 | $4.05 | $43.73 |
| October 2002 | $3.71 | $40 |
| September 2002 | $3.12 | $33.63 |
| August 2002 | $2.65 | $28.60 |
| July 2002 | $3.11 | $33.54 |
| June 2002 | $3.05 | $32.85 |
| May 2002 | $3.19 | $34.37 |
| April 2002 | $3.28 | $35.41 |
| March 2002 | $3.82 | $41.21 |
| February 2002 | $3.34 | $36.06 |
| January 2002 | $3.65 | $78.66 |
| December 2001 | $3.08 | $66.33 |
| November 2001 | $3.01 | $64.97 |
| October 2001 | $2.55 | $54.99 |
| September 2001 | $1.61 | $34.67 |
| August 2001 | $1.99 | $42.99 |
| July 2001 | $2.24 | $48.21 |
| June 2001 | $2.02 | $43.69 |
| May 2001 | $3.28 | $70.64 |
| April 2001 | $3 | $64.81 |
| March 2001 | $1.94 | $41.81 |
| February 2001 | $2.11 | $45.56 |
| January 2001 | $2.38 | $51.38 |
| December 2000 | $1.55 | $33.38 |
| November 2000 | $1.67 | $36 |
| October 2000 | $1.81 | $39.06 |
| September 2000 | $2.04 | $44 |
| August 2000 | $2.26 | $48.81 |
| July 2000 | $2.38 | $51.25 |
| June 2000 | $2.50 | $53.94 |
| May 2000 | $3.05 | $65.75 |
| April 2000 | $2.89 | $62.44 |
| March 2000 | $3.48 | $75.12 |
| February 2000 | $3.31 | $71.44 |
| January 2000 | $2.32 | $50.06 |
| December 1999 | $2.72 | $58.62 |
| November 1999 | $2.16 | $46.69 |
| October 1999 | $2.21 | $47.75 |
| September 1999 | $1.67 | $35.97 |
| August 1999 | $1.39 | $30 |
| July 1999 | $1.40 | $30.25 |
| June 1999 | $1.18 | $25.50 |
| May 1999 | $1.14 | $24.50 |
| April 1999 | $0.92 | $19.88 |
| March 1999 | $0.78 | $16.94 |
| February 1999 | $0.84 | $18.06 |
| January 1999 | $0.95 | $20.44 |
| December 1998 | $1.01 | $21.75 |
| November 1998 | $0.93 | $20 |
| October 1998 | $0.74 | $16 |
| September 1998 | $0.61 | $13.19 |
| August 1998 | $0.76 | $16.38 |
| July 1998 | $1.12 | $24.25 |
| June 1998 | $1.21 | $26.12 |
| May 1998 | $1.11 | $23.88 |
| April 1998 | $1.34 | $29 |
| March 1998 | $1.25 | $26.94 |
| February 1998 | $1.17 | $25.19 |
| January 1998 | $1.10 | $23.62 |
| December 1997 | $1.02 | $21.94 |
| November 1997 | $1.16 | $25 |
| October 1997 | $1.01 | $21.88 |
| September 1997 | $1.06 | $22.75 |
| August 1997 | $1.12 | $24.06 |
| July 1997 | $1.12 | $24.06 |
| June 1997 | $0.90 | $19.50 |
| May 1997 | $0.88 | $19.06 |
| April 1997 | $0.67 | $14.38 |
| March 1997 | $0.66 | $14.25 |
| February 1997 | $0.72 | $15.62 |
| January 1997 | $0.74 | $16 |
| December 1996 | $0.67 | $14.50 |
| November 1996 | $0.69 | $14.88 |
| October 1996 | $0.50 | $10.88 |
| September 1996 | $0.50 | $10.88 |
| August 1996 | $0.45 | $9.75 |
| July 1996 | $0.45 | $9.75 |
| June 1996 | $0.58 | $12.50 |
| May 1996 | $0.73 | $15.75 |
| April 1996 | $0.75 | $16.12 |
| March 1996 | $0.60 | $12.88 |
| February 1996 | $0.59 | $12.75 |
| January 1996 | $0.55 | $11.88 |
| December 1995 | $1.08 | $23.25 |
| November 1995 | $1.23 | $26.50 |
| October 1995 | $1.13 | $24.31 |
| September 1995 | $1.39 | $30 |
| August 1995 | $1.34 | $28.88 |
| July 1995 | $1.26 | $27.25 |
| June 1995 | $1.34 | $28.88 |
| May 1995 | $1.07 | $23 |
| April 1995 | $1.08 | $23.25 |
| March 1995 | $1.07 | $23 |
| February 1995 | $0.92 | $19.75 |
| January 1995 | $0.92 | $19.75 |
| December 1994 | $0.81 | $17.50 |
| November 1994 | $0.85 | $18.38 |
| October 1994 | $0.82 | $17.75 |
| September 1994 | $0.69 | $14.94 |
| August 1994 | $0.64 | $13.88 |
| July 1994 | $0.53 | $11.50 |
| June 1994 | $0.50 | $10.75 |
| May 1994 | $0.63 | $13.56 |
| April 1994 | $0.74 | $15.88 |
| March 1994 | $0.72 | $15.62 |
| February 1994 | $0.64 | $13.88 |
| January 1994 | $0.66 | $14.25 |
| December 1993 | $0.85 | $18.25 |
| November 1993 | $0.76 | $16.50 |
| October 1993 | $0.94 | $20.25 |
| September 1993 | $0.90 | $19.38 |
| August 1993 | $0.77 | $16.62 |
| July 1993 | $0.62 | $13.38 |
| June 1993 | $0.62 | $13.38 |
| May 1993 | $0.79 | $17.12 |
| April 1993 | $0.61 | $13.25 |
| March 1993 | $0.60 | $12.88 |
| February 1993 | $0.49 | $10.62 |
| January 1993 | $0.49 | $10.62 |
| December 1992 | $0.63 | $13.62 |
| November 1992 | $0.54 | $11.75 |
| October 1992 | $0.58 | $12.62 |
| September 1992 | $0.48 | $10.38 |
| August 1992 | $0.79 | $17 |
| July 1992 | $0.97 | $21 |
| June 1992 | $1.76 | $38 |
| May 1992 | $1.96 | $42.38 |
| April 1992 | $1.98 | $42.75 |
| March 1992 | $1.98 | $42.75 |
| February 1992 | $2 | $43.25 |
| January 1992 | $2.09 | $45 |
| December 1991 | $2.06 | $44.50 |
| November 1991 | $1.41 | $30.50 |
| October 1991 | $1.48 | $31.88 |
| September 1991 | $1.47 | $63.25 |
| August 1991 | $1.38 | $59.75 |
| July 1991 | $1.14 | $49.25 |
| June 1991 | $0.99 | $42.75 |
| May 1991 | $1.02 | $44 |
| April 1991 | $1.07 | $46 |
| March 1991 | $1.12 | $48.25 |
| February 1991 | $1.01 | $43.62 |
| January 1991 | $0.85 | $36.75 |
| December 1990 | $0.62 | $26.75 |
| November 1990 | $0.52 | $22.38 |
| October 1990 | $0.45 | $19.50 |
| September 1990 | $0.55 | $23.75 |
| August 1990 | $0.51 | $22 |
| July 1990 | $0.57 | $24.50 |
| June 1990 | $0.60 | $25.75 |
| May 1990 | $0.55 | $23.75 |
| April 1990 | $0.47 | $20.25 |
| March 1990 | $0.46 | $20 |
| February 1990 | $0.41 | $17.75 |
| January 1990 | $0.38 | $16.50 |
| December 1989 | $0.36 | $15.50 |
| November 1989 | $0.37 | $16 |
| October 1989 | $0.37 | $16 |
| September 1989 | $0.37 | $16 |
| August 1989 | $0.34 | $14.50 |
| July 1989 | $0.30 | $12.75 |
| June 1989 | $0.26 | $11.25 |
GEN
Price: $19.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 22.62%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 2.21 USD
P/E Ratio: 9.68
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 427888
Ebitda: -429.6 millionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 5
Years Paying Dividends: 12
DGR3: -0.34%
DGR5: 5.28%