Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-11 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-10 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-07 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-06 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-05 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-04 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-02-03 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-31 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-30 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-29 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-28 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-27 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-24 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-23 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-22 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-21 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-20 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-17 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 0 |
| 2025-01-16 | 170.00 | 170.00 | 170.00 | 170.00 | 166.32 | 1 |
| 2025-01-15 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-14 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-13 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-10 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-09 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-08 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-07 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-06 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-03 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2025-01-02 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-30 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-27 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-26 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-23 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-20 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-19 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-18 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-17 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-16 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-13 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-12 | 178.93 | 178.93 | 178.93 | 178.93 | 175.06 | 0 |
| 2024-12-11 | 177.01 | 178.93 | 177.01 | 178.93 | 175.06 | 4 |
| 2024-12-10 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-09 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-06 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-05 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-04 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-03 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-12-02 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-29 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-28 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-27 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-26 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-25 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-22 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-21 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-19 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-18 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-14 | 178.00 | 178.00 | 178.00 | 178.00 | 174.15 | 0 |
| 2024-11-13 | 178.00 | 178.00 | 178.00 | 178.00 | 173.64 | 10 |
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.