Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 565.00 | 571.00 | 565.00 | 570.00 | 560.47 | 181 |
| 2024-05-27 | 565.00 | 565.00 | 565.00 | 565.00 | 555.56 | 285 |
| 2024-05-24 | 563.00 | 563.00 | 563.00 | 563.00 | 553.59 | 0 |
| 2024-05-23 | 563.00 | 563.00 | 563.00 | 563.00 | 553.59 | 109 |
| 2024-05-22 | 570.00 | 570.00 | 570.00 | 570.00 | 560.47 | 11 |
| 2024-05-21 | 568.00 | 568.00 | 565.00 | 565.00 | 555.56 | 110 |
| 2024-05-20 | 560.00 | 560.00 | 560.00 | 560.00 | 550.64 | 3 |
| 2024-05-17 | 559.00 | 560.00 | 559.00 | 560.00 | 550.64 | 763 |
| 2024-05-16 | 556.00 | 560.00 | 550.00 | 560.00 | 547.96 | 4,475 |
| 2024-05-15 | 550.00 | 555.00 | 541.00 | 555.00 | 543.06 | 1,648 |
| 2024-05-14 | 540.00 | 550.00 | 535.00 | 550.00 | 538.17 | 2,660 |
| 2024-05-13 | 530.00 | 540.00 | 524.00 | 540.00 | 528.39 | 7,138 |
| 2024-05-10 | 488.50 | 535.00 | 478.50 | 530.00 | 518.60 | 18,557 |
| 2024-05-09 | 478.00 | 478.00 | 478.00 | 478.00 | 467.72 | 52 |
| 2024-05-07 | 470.00 | 478.00 | 469.00 | 478.00 | 467.72 | 119 |
| 2024-05-06 | 480.00 | 480.00 | 480.00 | 480.00 | 469.68 | 0 |
| 2024-05-03 | 487.50 | 487.50 | 470.00 | 480.00 | 469.68 | 419 |
| 2024-05-02 | 489.00 | 489.00 | 470.00 | 479.50 | 469.19 | 4,004 |
| 2024-04-30 | 491.00 | 491.00 | 490.00 | 490.00 | 479.46 | 64 |
| 2024-04-29 | 491.00 | 491.00 | 491.00 | 491.00 | 480.44 | 0 |
| 2024-04-26 | 491.00 | 491.00 | 491.00 | 491.00 | 480.44 | 14 |
| 2024-04-25 | 510.00 | 510.00 | 507.00 | 507.00 | 496.10 | 27 |
| 2024-04-24 | 517.00 | 517.00 | 510.00 | 510.00 | 499.03 | 154 |
| 2024-04-23 | 500.00 | 500.00 | 494.00 | 494.00 | 483.38 | 54 |
| 2024-04-22 | 495.00 | 495.00 | 495.00 | 495.00 | 484.35 | 10 |
| 2024-04-19 | 489.00 | 489.00 | 489.00 | 489.00 | 478.48 | 15 |
| 2024-04-18 | 495.00 | 495.00 | 495.00 | 495.00 | 484.35 | 245 |
| 2024-04-17 | 497.00 | 497.00 | 495.50 | 495.50 | 484.84 | 1,010 |
| 2024-04-16 | 501.00 | 501.00 | 496.50 | 496.50 | 485.82 | 1,085 |
| 2024-04-15 | 520.00 | 520.00 | 504.00 | 504.00 | 493.16 | 63 |
| 2024-04-12 | 515.00 | 515.00 | 515.00 | 515.00 | 503.92 | 15 |
| 2024-04-11 | 510.00 | 510.00 | 504.00 | 504.00 | 493.16 | 79 |
| 2024-04-10 | 520.00 | 520.00 | 518.00 | 519.00 | 507.84 | 2,043 |
| 2024-04-09 | 506.00 | 518.00 | 500.00 | 518.00 | 506.86 | 3,150 |
| 2024-04-08 | 501.00 | 501.00 | 501.00 | 501.00 | 490.23 | 9 |
| 2024-04-05 | 525.00 | 525.00 | 515.00 | 515.00 | 503.92 | 81 |
| 2024-04-04 | 502.00 | 502.00 | 502.00 | 502.00 | 491.20 | 0 |
| 2024-04-03 | 520.00 | 520.00 | 500.00 | 502.00 | 491.20 | 5,732 |
| 2024-04-02 | 520.00 | 527.00 | 520.00 | 520.00 | 508.82 | 64 |
| 2024-03-28 | 518.00 | 520.00 | 518.00 | 520.00 | 508.82 | 1,221 |
| 2024-03-27 | 520.00 | 520.00 | 518.00 | 518.00 | 506.86 | 20 |
| 2024-03-26 | 500.00 | 500.00 | 500.00 | 500.00 | 489.25 | 0 |
| 2024-03-25 | 509.00 | 509.00 | 500.00 | 500.00 | 489.25 | 112 |
| 2024-03-22 | 509.00 | 510.00 | 509.00 | 510.00 | 499.03 | 1,588 |
| 2024-03-21 | 489.00 | 506.00 | 489.00 | 506.00 | 495.12 | 88 |
| 2024-03-20 | 489.00 | 489.00 | 489.00 | 489.00 | 478.48 | 906 |
| 2024-03-19 | 492.50 | 509.00 | 492.50 | 509.00 | 498.05 | 340 |
| 2024-03-18 | 507.00 | 507.00 | 498.00 | 498.00 | 487.29 | 39 |
| 2024-03-15 | 492.50 | 492.50 | 492.50 | 492.50 | 481.91 | 51 |
| 2024-03-14 | 492.50 | 492.50 | 492.50 | 492.50 | 481.91 | 8 |
| 2024-03-13 | 492.50 | 509.00 | 492.50 | 509.00 | 498.05 | 48 |
| 2024-03-12 | 492.00 | 492.00 | 492.00 | 492.00 | 481.42 | 0 |
| 2024-03-11 | 492.00 | 492.00 | 492.00 | 492.00 | 481.42 | 0 |
| 2024-03-08 | 492.00 | 492.00 | 492.00 | 492.00 | 481.42 | 15 |
| 2024-03-07 | 500.00 | 500.00 | 500.00 | 500.00 | 489.25 | 9 |
| 2024-03-06 | 493.00 | 493.00 | 492.00 | 492.00 | 481.42 | 78 |
| 2024-03-05 | 495.00 | 495.00 | 495.00 | 495.00 | 484.35 | 90 |
| 2024-03-04 | 497.00 | 497.00 | 497.00 | 497.00 | 486.31 | 60 |
| 2024-03-01 | 496.50 | 496.50 | 496.50 | 496.50 | 485.82 | 24 |
| 2024-02-29 | 513.00 | 515.00 | 496.50 | 496.50 | 485.82 | 201 |
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.