Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 96.090 | 96.090 | 96.090 | 96.090 | 95.429 | 0 |
| 2026-04-28 | 96.090 | 96.090 | 96.090 | 96.090 | 95.429 | 157 |
| 2026-04-27 | 101.11 | 101.11 | 101.11 | 101.11 | 100.41 | 0 |
| 2026-04-24 | 101.11 | 101.11 | 101.11 | 101.11 | 100.41 | 0 |
| 2026-04-23 | 101.11 | 101.11 | 101.11 | 101.11 | 100.41 | 0 |
| 2026-04-22 | 101.11 | 101.11 | 101.11 | 101.11 | 100.41 | 0 |
| 2026-04-20 | 100.60 | 101.11 | 100.60 | 101.11 | 100.41 | 107 |
| 2026-04-17 | 100.00 | 100.70 | 99.600 | 99.600 | 98.915 | 8 |
| 2026-04-16 | 94.510 | 94.510 | 94.510 | 94.510 | 93.860 | 0 |
| 2026-04-15 | 94.510 | 94.510 | 94.510 | 94.510 | 93.860 | 0 |
| 2026-04-14 | 94.510 | 94.510 | 94.510 | 94.510 | 93.860 | 334 |
| 2026-04-13 | 90.000 | 93.590 | 90.000 | 93.590 | 92.947 | 263 |
| 2026-04-10 | 90.000 | 90.000 | 89.990 | 89.990 | 89.371 | 96 |
| 2026-04-09 | 92.790 | 92.790 | 92.790 | 92.790 | 92.152 | 336 |
| 2026-04-08 | 96.790 | 96.790 | 96.790 | 96.790 | 96.125 | 232 |
| 2026-04-07 | 99.010 | 99.010 | 99.010 | 99.010 | 98.329 | 124 |
| 2026-04-06 | 99.790 | 99.790 | 99.790 | 99.790 | 99.104 | 13 |
| 2026-04-02 | 97.290 | 97.290 | 97.290 | 97.290 | 96.621 | 26 |
| 2026-04-01 | 97.690 | 97.690 | 97.690 | 97.690 | 97.018 | 0 |
| 2026-03-31 | 97.690 | 97.690 | 97.690 | 97.690 | 97.018 | 80 |
| 2026-03-30 | 102.19 | 102.19 | 102.19 | 102.19 | 101.49 | 0 |
| 2026-03-27 | 102.19 | 102.19 | 102.19 | 102.19 | 101.49 | 0 |
| 2026-03-26 | 102.19 | 102.19 | 102.19 | 102.19 | 101.49 | 0 |
| 2026-03-25 | 102.19 | 102.19 | 102.19 | 102.19 | 101.49 | 19 |
| 2026-03-24 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-23 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-20 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-19 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-18 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-17 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 0 |
| 2026-03-16 | 107.79 | 107.79 | 107.79 | 107.79 | 107.05 | 229 |
| 2026-03-13 | 109.68 | 109.68 | 109.68 | 109.68 | 108.93 | 311 |
| 2026-03-12 | 107.62 | 107.62 | 107.62 | 107.62 | 106.88 | 1 |
| 2026-03-11 | 109.82 | 109.82 | 109.82 | 109.82 | 109.06 | 237 |
| 2026-03-10 | 119.48 | 119.48 | 119.48 | 119.48 | 118.66 | 0 |
| 2026-03-09 | 119.48 | 119.48 | 119.48 | 119.48 | 118.66 | 0 |
| 2026-03-06 | 119.48 | 119.48 | 119.48 | 119.48 | 118.66 | 0 |
| 2026-03-05 | 119.48 | 119.48 | 119.48 | 119.48 | 118.66 | 54 |
| 2026-03-04 | 116.82 | 116.82 | 116.82 | 116.82 | 116.02 | 0 |
| 2026-03-03 | 116.82 | 116.82 | 116.82 | 116.82 | 116.02 | 524 |
| 2026-03-02 | 116.51 | 116.51 | 116.51 | 116.51 | 115.71 | 0 |
| 2026-02-27 | 116.63 | 116.63 | 116.51 | 116.51 | 115.71 | 9,360 |
| 2026-02-26 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-25 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-24 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-23 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-20 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-19 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-18 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-13 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-12 | 161.67 | 161.67 | 161.67 | 161.67 | 160.56 | 0 |
| 2026-02-11 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-10 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-09 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-06 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-05 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-04 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-03 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-02-02 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
| 2026-01-30 | 161.67 | 161.67 | 161.67 | 161.67 | 160.11 | 0 |
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.