Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 75 |
| 2026-10-15 | 508.00 | 537.00 | 508.00 | 537.00 | 537.00 | 453 |
| 2026-10-14 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | 211 |
| 2026-10-13 | 470.00 | 508.00 | 470.00 | 508.00 | 508.00 | 20 |
| 2026-10-12 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2026-10-09 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 10 |
| 2026-10-08 | 480.00 | 492.00 | 480.00 | 481.00 | 481.00 | 77 |
| 2026-10-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 60 |
| 2026-10-06 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 4 |
| 2026-10-05 | 509.00 | 509.00 | 490.00 | 490.00 | 490.00 | 636 |
| 2026-10-02 | 492.00 | 514.00 | 492.00 | 500.00 | 500.00 | 932 |
| 2026-10-01 | 489.00 | 492.00 | 489.00 | 492.00 | 492.00 | 10 |
| 2026-09-30 | 490.00 | 492.00 | 470.00 | 489.00 | 489.00 | 2,125 |
| 2026-09-29 | 550.00 | 550.00 | 466.00 | 466.00 | 466.00 | 3,013 |
| 2026-09-25 | 593.00 | 598.00 | 509.00 | 535.00 | 535.00 | 2,405 |
| 2026-09-24 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 25 |
| 2026-09-23 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 10 |
| 2026-09-22 | 633.00 | 633.00 | 620.00 | 620.00 | 620.00 | 90 |
| 2026-09-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-09-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 45 |
| 2026-09-17 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | 13 |
| 2026-09-16 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| 2026-09-15 | 621.00 | 648.00 | 621.00 | 648.00 | 648.00 | 44 |
| 2026-09-14 | 600.00 | 648.00 | 600.00 | 648.00 | 648.00 | 1,985 |
| 2026-09-11 | 610.00 | 618.00 | 603.00 | 618.00 | 618.00 | 1,135 |
| 2026-09-10 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-09-09 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| 2026-09-08 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-09-07 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-09-04 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | 187 |
| 2026-09-03 | 605.00 | 635.00 | 605.00 | 635.00 | 635.00 | 3,833 |
| 2026-09-02 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 2026-09-01 | 629.00 | 629.00 | 606.00 | 620.00 | 620.00 | 190 |
| 2026-08-31 | 593.00 | 620.00 | 593.00 | 620.00 | 620.00 | 818 |
| 2026-08-28 | 597.00 | 623.00 | 597.00 | 623.00 | 623.00 | 800 |
| 2026-08-27 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 4,194 |
| 2026-08-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3 |
| 2026-08-25 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 12 |
| 2026-08-24 | 562.00 | 565.00 | 562.00 | 562.00 | 562.00 | 316 |
| 2026-08-21 | 583.00 | 585.00 | 583.00 | 585.00 | 585.00 | 174 |
| 2026-08-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-08-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2026-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 140 |
| 2026-08-17 | 601.00 | 601.00 | 585.00 | 586.00 | 586.00 | 303 |
| 2026-08-14 | 580.00 | 601.00 | 580.00 | 601.00 | 600.88 | 21 |
| 2026-08-13 | 576.00 | 576.00 | 573.00 | 573.00 | 572.88 | 37 |
| 2026-08-12 | 595.00 | 595.00 | 578.00 | 578.00 | 577.88 | 34 |
| 2026-08-11 | 612.00 | 612.00 | 612.00 | 612.00 | 611.87 | 0 |
| 2026-08-10 | 590.00 | 612.00 | 590.00 | 612.00 | 611.87 | 3,057 |
| 2026-08-07 | 580.00 | 600.00 | 571.00 | 600.00 | 600.00 | 3,030 |
| 2026-08-06 | 568.00 | 577.00 | 568.00 | 577.00 | 577.00 | 660 |
| 2026-08-05 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 760 |
| 2026-08-04 | 560.00 | 574.00 | 560.00 | 574.00 | 574.00 | 3,451 |
| 2026-08-03 | 555.00 | 556.00 | 543.00 | 556.00 | 556.00 | 675 |
| 2026-07-31 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2026-07-30 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 17 |
| 2026-07-29 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 12 |
| 2026-07-28 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 159 |
| 2026-07-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 10 |
| 2026-07-24 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.