Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 580.00 | 580.00 | 580.00 | 580.00 | 573.00 | 0 |
| 2024-08-20 | 585.00 | 585.00 | 580.00 | 580.00 | 573.00 | 7 |
| 2024-08-19 | 579.00 | 579.00 | 570.00 | 570.00 | 563.12 | 29 |
| 2024-08-16 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 210 |
| 2024-08-15 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 107 |
| 2024-08-14 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 44 |
| 2024-08-13 | 580.00 | 580.00 | 578.00 | 578.00 | 568.34 | 37 |
| 2024-08-12 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 12 |
| 2024-08-09 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 35 |
| 2024-08-08 | 570.00 | 577.00 | 570.00 | 577.00 | 567.36 | 73 |
| 2024-08-07 | 583.00 | 583.00 | 575.00 | 575.00 | 565.39 | 95 |
| 2024-08-06 | 565.00 | 584.00 | 565.00 | 569.00 | 559.49 | 247 |
| 2024-08-05 | 600.00 | 600.00 | 557.00 | 557.00 | 547.69 | 3,058 |
| 2024-08-02 | 609.00 | 609.00 | 606.00 | 606.00 | 595.87 | 815 |
| 2024-08-01 | 602.00 | 606.00 | 602.00 | 606.00 | 595.87 | 72 |
| 2024-07-31 | 590.00 | 610.00 | 590.00 | 610.00 | 599.80 | 2,492 |
| 2024-07-30 | 603.00 | 604.00 | 602.00 | 604.00 | 593.91 | 253 |
| 2024-07-29 | 598.00 | 600.00 | 589.00 | 600.00 | 589.97 | 167 |
| 2024-07-26 | 595.00 | 595.00 | 595.00 | 595.00 | 585.06 | 0 |
| 2024-07-25 | 595.00 | 595.00 | 595.00 | 595.00 | 585.06 | 212 |
| 2024-07-24 | 595.00 | 598.00 | 595.00 | 598.00 | 588.01 | 71 |
| 2024-07-23 | 585.00 | 585.00 | 585.00 | 585.00 | 575.22 | 0 |
| 2024-07-22 | 585.00 | 598.00 | 585.00 | 585.00 | 575.22 | 51 |
| 2024-07-19 | 595.00 | 599.00 | 585.00 | 585.00 | 575.22 | 252 |
| 2024-07-18 | 587.00 | 587.00 | 586.00 | 586.00 | 576.21 | 60 |
| 2024-07-17 | 595.00 | 595.00 | 585.00 | 585.00 | 575.22 | 45 |
| 2024-07-16 | 595.00 | 595.00 | 595.00 | 595.00 | 585.06 | 65 |
| 2024-07-15 | 580.00 | 593.00 | 580.00 | 593.00 | 583.09 | 3,193 |
| 2024-07-12 | 576.00 | 576.00 | 576.00 | 576.00 | 566.37 | 33 |
| 2024-07-11 | 579.00 | 580.00 | 579.00 | 580.00 | 570.31 | 80 |
| 2024-07-10 | 566.00 | 566.00 | 565.00 | 565.00 | 555.56 | 30 |
| 2024-07-09 | 580.00 | 580.00 | 569.00 | 569.00 | 559.49 | 225 |
| 2024-07-08 | 582.00 | 582.00 | 582.00 | 582.00 | 572.27 | 5 |
| 2024-07-04 | 568.00 | 568.00 | 568.00 | 568.00 | 558.51 | 9 |
| 2024-07-03 | 577.00 | 580.00 | 577.00 | 580.00 | 570.31 | 81 |
| 2024-07-02 | 573.00 | 577.00 | 570.00 | 577.00 | 567.36 | 31 |
| 2024-07-01 | 580.00 | 580.00 | 573.00 | 573.00 | 563.42 | 216 |
| 2024-06-28 | 570.00 | 570.00 | 570.00 | 570.00 | 560.47 | 75 |
| 2024-06-27 | 565.00 | 565.00 | 565.00 | 565.00 | 555.56 | 15 |
| 2024-06-26 | 564.00 | 565.00 | 564.00 | 565.00 | 555.56 | 94 |
| 2024-06-25 | 555.00 | 555.00 | 555.00 | 555.00 | 545.72 | 2 |
| 2024-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | 550.64 | 83 |
| 2024-06-21 | 547.00 | 547.00 | 547.00 | 547.00 | 537.86 | 0 |
| 2024-06-20 | 547.00 | 547.00 | 547.00 | 547.00 | 537.86 | 54 |
| 2024-06-19 | 550.00 | 555.00 | 550.00 | 550.00 | 540.81 | 30 |
| 2024-06-18 | 556.00 | 564.00 | 554.00 | 555.00 | 545.72 | 1,139 |
| 2024-06-17 | 558.00 | 558.00 | 557.00 | 557.00 | 547.69 | 91 |
| 2024-06-14 | 556.00 | 556.00 | 556.00 | 556.00 | 546.71 | 6 |
| 2024-06-13 | 556.00 | 556.00 | 556.00 | 556.00 | 546.71 | 0 |
| 2024-06-12 | 560.00 | 560.00 | 556.00 | 556.00 | 546.71 | 80 |
| 2024-06-11 | 580.00 | 580.00 | 580.00 | 580.00 | 570.31 | 30 |
| 2024-06-10 | 556.00 | 556.00 | 556.00 | 556.00 | 546.71 | 41 |
| 2024-06-07 | 570.00 | 570.00 | 547.00 | 547.00 | 537.86 | 3,715 |
| 2024-06-06 | 572.00 | 574.00 | 570.00 | 570.00 | 560.47 | 1,049 |
| 2024-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | 550.64 | 2 |
| 2024-06-04 | 580.00 | 580.00 | 556.00 | 556.00 | 546.71 | 45 |
| 2024-06-03 | 565.00 | 572.00 | 557.00 | 557.00 | 547.69 | 119 |
| 2024-05-31 | 565.00 | 565.00 | 565.00 | 565.00 | 555.56 | 60 |
| 2024-05-30 | 565.00 | 572.00 | 565.00 | 565.00 | 555.56 | 98 |
| 2024-05-29 | 569.00 | 569.00 | 565.00 | 565.00 | 555.56 | 175 |
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.