Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	161.67	161.67	161.67	161.67	159.17	0
2025-08-06	161.67	161.67	161.67	161.67	159.17	0
2025-08-05	161.67	161.67	161.67	161.67	159.17	0
2025-08-04	161.67	161.67	161.67	161.67	159.17	0
2025-08-01	161.67	161.67	161.67	161.67	159.17	1
2025-07-31	168.98	168.98	165.07	165.07	162.52	2
2025-07-30	169.49	169.49	169.49	169.49	166.87	0
2025-07-29	169.49	169.49	169.49	169.49	166.87	5
2025-07-28	172.38	172.38	169.49	169.49	166.87	19
2025-07-25	169.15	169.15	169.15	169.15	166.54	0
2025-07-24	169.15	169.15	169.15	169.15	166.54	0
2025-07-23	169.15	169.15	169.15	169.15	166.54	0
2025-07-22	169.15	169.15	169.15	169.15	166.54	6
2025-07-21	158.88	158.88	158.88	158.88	156.43	0
2025-07-18	158.88	158.88	158.88	158.88	156.43	0
2025-07-17	158.88	158.88	158.88	158.88	156.43	0
2025-07-16	158.88	158.88	158.88	158.88	156.43	0
2025-07-15	158.88	158.88	158.88	158.88	156.43	0
2025-07-14	158.88	158.88	158.88	158.88	156.43	0
2025-07-11	158.88	158.88	158.88	158.88	156.43	0
2025-07-10	158.88	158.88	158.88	158.88	156.43	0
2025-07-09	158.88	158.88	158.88	158.88	156.43	0
2025-07-08	158.88	158.88	158.88	158.88	156.43	0
2025-07-07	158.88	158.88	158.88	158.88	156.43	0
2025-07-04	158.88	158.88	158.88	158.88	156.43	0
2025-07-03	158.88	158.88	158.88	158.88	156.43	0
2025-07-02	158.88	158.88	158.88	158.88	156.43	0
2025-07-01	158.88	158.88	158.88	158.88	156.43	0
2025-06-30	158.88	158.88	158.88	158.88	156.43	1
2025-06-27	154.15	154.15	154.15	154.15	151.77	0
2025-06-26	154.15	154.15	154.15	154.15	151.77	0
2025-06-25	154.15	154.15	154.15	154.15	151.77	0
2025-06-24	154.15	154.15	154.15	154.15	151.77	0
2025-06-23	154.15	154.15	154.15	154.15	151.77	0
2025-06-20	154.15	154.15	154.15	154.15	151.77	0
2025-06-18	154.15	154.15	154.15	154.15	151.77	0
2025-06-17	154.15	154.15	154.15	154.15	151.77	0
2025-06-16	154.15	154.15	154.15	154.15	151.77	0
2025-06-13	154.15	154.15	154.15	154.15	151.77	0
2025-06-12	154.15	154.15	154.15	154.15	151.77	0
2025-06-11	154.15	154.15	154.15	154.15	151.77	0
2025-06-10	154.15	154.15	154.15	154.15	151.77	0
2025-06-09	154.15	154.15	154.15	154.15	151.77	0
2025-06-06	154.15	154.15	154.15	154.15	151.77	0
2025-06-05	154.15	154.15	154.15	154.15	151.77	0
2025-06-04	154.15	154.15	154.15	154.15	151.77	0
2025-06-03	154.15	154.15	154.15	154.15	151.77	0
2025-06-02	154.15	154.15	154.15	154.15	151.77	0
2025-05-30	154.15	154.15	154.15	154.15	151.77	0
2025-05-29	154.15	154.15	154.15	154.15	151.77	0
2025-05-28	154.15	154.15	154.15	154.15	151.77	0
2025-05-27	154.15	154.15	154.15	154.15	151.77	0
2025-05-26	154.15	154.15	154.15	154.15	151.77	1
2025-05-23	146.81	146.81	146.81	146.81	144.54	0
2025-05-22	146.81	146.81	146.81	146.81	144.54	0
2025-05-21	146.81	146.81	146.81	146.81	144.54	0
2025-05-20	146.81	146.81	146.81	146.81	144.54	0
2025-05-19	146.81	146.81	146.81	146.81	144.54	0
2025-05-16	146.81	146.81	146.81	146.81	144.54	0
2025-05-15	146.81	146.81	146.81	146.81	144.07	0

← NewerPage 6 of 21 · 1,252 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.