Gen Digital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	133.27	133.27	133.27	133.27	132.87	0
2026-07-23	133.27	133.27	133.27	133.27	132.87	0
2026-07-22	133.27	133.27	133.27	133.27	132.87	0
2026-07-21	133.27	133.27	133.27	133.27	132.87	682
2026-07-20	134.15	134.15	134.15	134.15	133.75	0
2026-07-17	134.15	134.15	134.15	134.15	133.75	0
2026-07-16	134.15	134.15	134.15	134.15	133.75	0
2026-07-15	134.15	134.15	134.15	134.15	133.75	0
2026-07-14	134.15	134.15	134.15	134.15	133.75	2,337
2026-07-13	133.73	133.73	133.73	133.73	133.33	0
2026-07-10	133.73	133.73	133.73	133.73	133.33	0
2026-07-09	133.73	133.73	133.73	133.73	133.33	0
2026-07-08	133.73	133.73	133.73	133.73	133.33	5,880
2026-07-07	137.90	137.90	137.90	137.90	137.48	1
2026-07-06	137.00	137.00	137.00	137.00	136.59	0
2026-07-03	137.00	137.00	137.00	137.00	136.59	0
2026-07-02	137.00	137.00	137.00	137.00	136.59	0
2026-07-01	137.00	137.00	137.00	137.00	136.59	795
2026-06-30	116.03	116.03	116.03	116.03	115.68	0
2026-06-29	116.03	116.03	116.03	116.03	115.68	0
2026-06-26	116.03	116.03	116.03	116.03	115.68	0
2026-06-25	116.03	116.03	116.03	116.03	115.68	0
2026-06-24	116.03	116.03	116.03	116.03	115.68	0
2026-06-23	116.03	116.03	116.03	116.03	115.68	0
2026-06-22	116.03	116.03	116.03	116.03	115.68	3,043
2026-06-19	125.75	125.75	125.75	125.75	125.37	0
2026-06-18	125.75	125.75	125.75	125.75	125.37	0
2026-06-17	125.75	125.75	125.75	125.75	125.37	0
2026-06-16	125.75	125.75	125.75	125.75	125.37	254
2026-06-15	123.11	123.11	123.11	123.11	122.74	0
2026-06-12	123.11	123.11	123.11	123.11	122.74	559
2026-06-11	133.83	133.83	133.83	133.83	133.43	0
2026-06-10	133.83	133.83	133.83	133.83	133.43	0
2026-06-09	133.83	133.83	133.83	133.83	133.43	0
2026-06-08	133.83	133.83	133.83	133.83	133.43	1,447
2026-06-05	139.49	139.49	139.49	139.49	139.07	0
2026-06-03	139.49	139.49	139.49	139.49	139.07	0
2026-06-02	139.49	139.49	139.49	139.49	139.07	0
2026-06-01	139.49	139.49	139.49	139.49	139.07	1,031
2026-05-29	130.96	130.96	130.96	130.96	130.57	598
2026-05-28	125.39	125.39	125.39	125.39	125.01	598
2026-05-27	125.11	125.11	125.11	125.11	124.73	0
2026-05-26	125.11	125.11	125.11	125.11	124.73	429
2026-05-25	124.10	124.10	124.10	124.10	123.73	0
2026-05-22	124.10	124.10	124.10	124.10	123.73	0
2026-05-21	123.60	124.10	123.60	124.10	123.73	275
2026-05-20	123.03	123.03	123.03	123.03	122.66	312
2026-05-19	118.03	118.03	118.03	118.03	117.67	0
2026-05-18	118.03	118.03	118.03	118.03	117.67	0
2026-05-15	118.03	118.03	118.03	118.03	117.67	688
2026-05-14	116.21	116.21	116.21	116.21	115.41	140
2026-05-13	117.51	117.51	117.51	117.51	116.70	337
2026-05-12	97.250	97.250	97.250	97.250	96.581	0
2026-05-11	97.250	97.250	97.250	97.250	96.581	0
2026-05-08	97.250	97.250	97.250	97.250	96.581	0
2026-05-07	97.250	97.250	97.250	97.250	96.581	0
2026-05-06	97.250	97.250	97.250	97.250	96.581	104
2026-05-05	97.690	97.690	97.690	97.690	97.018	0
2026-05-04	97.620	97.690	97.620	97.690	97.018	836
2026-04-30	96.100	96.100	96.100	96.100	95.439	2,057

← NewerPage 2 of 3 · 126 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.