Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 121.19 | 121.19 | 120.37 | 120.37 | 120.37 | 553 |
| 2026-10-19 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 12,194 |
| 2026-10-16 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | 12,813 |
| 2026-10-15 | 122.87 | 125.86 | 122.87 | 125.86 | 125.86 | 101,525 |
| 2026-10-14 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | 12,455 |
| 2026-10-13 | 120.59 | 120.59 | 120.13 | 120.13 | 120.13 | 4,619 |
| 2026-10-09 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 14,120 |
| 2026-10-08 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 5,502 |
| 2026-10-07 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 12,488 |
| 2026-10-06 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 15,290 |
| 2026-10-05 | 112.20 | 112.85 | 111.33 | 112.85 | 112.85 | 15 |
| 2026-10-02 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | 24,159 |
| 2026-10-01 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2026-09-30 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 6 |
| 2026-09-29 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | 8,272 |
| 2026-09-28 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 8,323 |
| 2026-09-25 | 115.20 | 115.20 | 112.43 | 112.43 | 112.43 | 9,621 |
| 2026-09-24 | 136.03 | 136.03 | 123.40 | 123.40 | 123.40 | 4,812 |
| 2026-09-23 | 137.62 | 137.62 | 137.05 | 137.05 | 137.05 | 7,307 |
| 2026-09-22 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | 14,893 |
| 2026-09-21 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | 18,112 |
| 2026-09-18 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 0 |
| 2026-09-17 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 13,219 |
| 2026-09-16 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | 5,933 |
| 2026-09-15 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | 3,010 |
| 2026-09-14 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 6,876 |
| 2026-09-11 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | 0 |
| 2026-09-10 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | 12,195 |
| 2026-09-09 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 1,495 |
| 2026-09-08 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 6,058 |
| 2026-09-04 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 4,573 |
| 2026-09-03 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | 6,006 |
| 2026-09-02 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | 4,939 |
| 2026-09-01 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | 3,083 |
| 2026-08-31 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 0 |
| 2026-08-28 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 175 |
| 2026-08-27 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 902 |
| 2026-08-26 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | 2,237 |
| 2026-08-25 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 195 |
| 2026-08-24 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | 890 |
| 2026-08-21 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | 3,060 |
| 2026-08-20 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | 0 |
| 2026-08-19 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | 2,342 |
| 2026-08-18 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | 4,223 |
| 2026-08-17 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 4,223 |
| 2026-08-14 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 0 |
| 2026-08-13 | 148.05 | 148.05 | 148.05 | 148.05 | 147.60 | 51 |
| 2026-08-12 | 151.05 | 151.05 | 151.05 | 151.05 | 150.60 | 0 |
| 2026-08-11 | 150.90 | 151.05 | 150.90 | 151.05 | 150.60 | 51 |
| 2026-08-10 | 149.65 | 149.65 | 149.65 | 149.65 | 149.20 | 0 |
| 2026-08-07 | 149.65 | 149.65 | 149.65 | 149.65 | 149.20 | 759 |
| 2026-08-06 | 143.77 | 143.77 | 143.77 | 143.77 | 143.34 | 0 |
| 2026-08-05 | 143.77 | 143.77 | 143.77 | 143.77 | 143.34 | 0 |
| 2026-08-04 | 143.77 | 143.77 | 143.77 | 143.77 | 143.34 | 0 |
| 2026-08-03 | 143.77 | 143.77 | 143.77 | 143.77 | 143.34 | 3,514 |
| 2026-07-31 | 138.73 | 138.73 | 138.73 | 138.73 | 138.31 | 0 |
| 2026-07-30 | 138.73 | 138.73 | 138.73 | 138.73 | 138.31 | 952 |
| 2026-07-29 | 137.40 | 137.40 | 137.40 | 137.40 | 136.99 | 0 |
| 2026-07-28 | 137.40 | 137.40 | 137.40 | 137.40 | 136.99 | 0 |
| 2026-07-27 | 137.40 | 137.40 | 137.40 | 137.40 | 136.99 | 497 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.4475 USD |
| 2026-05-15 | 0.4504 USD |
| 2026-02-12 | 0.4547 USD |
| 2025-11-14 | 0.4737 USD |
| 2025-08-15 | 0.4705 USD |
| 2025-05-16 | 0.4846 USD |
| 2025-02-14 | 0.5085 USD |
| 2024-11-14 | 0.5200 USD |
| 2024-08-16 | 0.4947 USD |
| 2024-05-17 | 0.4722 USD |
| 2024-02-16 | 0.4355 USD |
| 2023-11-17 | 0.4280 USD |
| 2023-08-18 | 0.6126 USD |
| 2023-05-19 | 0.6027 USD |
| 2023-02-16 | 0.6611 USD |
| 2022-11-18 | 0.6647 USD |
| 2022-08-19 | 0.6526 USD |
| 2022-06-07 | 0.6478 USD |
| 2022-02-18 | 0.6345 USD |
| 2021-11-19 | 0.7120 USD |
| 2021-08-20 | 0.6574 USD |
| 2021-06-08 | 0.6159 USD |
| 2021-02-19 | 0.6933 USD |
| 2020-11-20 | 0.6326 USD |
| 2020-08-21 | 0.6566 USD |
| 2020-06-09 | 0.6554 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.