Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 30.19 | 30.21 | 28.90 | 29.01 | 19m |
| September 17, 2026 | 30.60 | 30.81 | 30.17 | 30.21 | 5m |
| September 16, 2026 | 30.90 | 31.22 | 30.52 | 30.65 | 7m |
| September 15, 2026 | 30.96 | 31.41 |
Based on reports through March 31, 2026
Gen Digital sells protection to individuals — antivirus, identity monitoring and insurance against identity theft.
The company gathered several well-known consumer security brands under one roof. The model is subscription-based and remarkably inert: the user renews automatically and does not revisit the decision for years, while cancelling requires a deliberate act. Hence high renewal rates and predictable revenue.
The weak point is the market itself: protection built into operating systems became sufficient for most people, and what has to be sold is no longer antivirus but services around personal data. That is where the company is shifting, having added personal finance management as well. Risks: a shrinking subscriber base and debt from acquisitions. A dividend is paid.
Address:60 E RIO SALADO PARKWAY SUITE 1000, TEMPE, AZ, 85281, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 81.36 | +1.85 % | 2.7bn |
| CRWDCrowdStrike Holdings, Inc. | 237.65 | −3.28 % | 2.4bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 30.67 |
| 31.23 |
| 5m |
| September 14, 2026 | 30.71 | 31.50 | 30.71 | 31.41 | 7m |
| September 11, 2026 | 30.07 | 30.69 | 30.00 | 30.26 | 5m |
| September 10, 2026 | 29.88 | 30.23 | 29.60 | 29.97 | 6m |
| September 09, 2026 | 30.00 | 30.05 | 29.55 | 29.76 | 4m |
| September 08, 2026 | 30.42 | 30.44 | 29.59 | 29.81 | 4m |
| September 04, 2026 | 31.06 | 31.13 | 30.49 | 30.65 | 5m |
| September 03, 2026 | 31.07 | 31.65 | 31.00 | 31.33 | 6m |
| September 02, 2026 | 30.04 | 30.76 | 29.86 | 30.65 | 5m |
| September 01, 2026 | 30.73 | 31.02 | 29.86 | 30.02 | 6m |
| August 31, 2026 | 30.95 | 31.16 | 30.59 | 31.00 | 8m |
| August 28, 2026 | 30.50 | 31.29 | 30.42 | 31.02 | 6m |
| August 27, 2026 | 29.83 | 30.53 | 29.51 | 30.50 | 6m |
| August 26, 2026 | 28.89 | 29.86 | 28.75 | 29.64 | 7m |
| August 25, 2026 | 29.00 | 29.33 | 28.47 | 29.31 | 6m |
| August 24, 2026 | 28.67 | 29.38 | 28.60 | 29.11 | 6m |
| August 21, 2026 | 28.26 | 29.01 | 27.88 | 28.93 | 7m |