Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 513.00 | 513.00 | 513.00 | 513.00 | 501.97 | 85 |
| 2024-02-27 | 503.00 | 503.00 | 503.00 | 503.00 | 492.18 | 60 |
| 2024-02-26 | 515.00 | 515.00 | 501.00 | 501.00 | 490.23 | 3,534 |
| 2024-02-23 | 501.00 | 510.00 | 500.00 | 510.00 | 499.03 | 672 |
| 2024-02-22 | 509.00 | 509.00 | 509.00 | 509.00 | 498.05 | 28 |
| 2024-02-21 | 505.00 | 505.00 | 505.00 | 505.00 | 494.14 | 24 |
| 2024-02-20 | 496.50 | 496.50 | 496.50 | 496.50 | 485.82 | 0 |
| 2024-02-19 | 496.50 | 496.50 | 496.50 | 496.50 | 485.82 | 4 |
| 2024-02-16 | 500.00 | 500.00 | 500.00 | 500.00 | 489.25 | 3 |
| 2024-02-15 | 496.00 | 496.00 | 496.00 | 496.00 | 485.33 | 0 |
| 2024-02-14 | 508.00 | 512.00 | 496.00 | 496.00 | 482.66 | 58 |
| 2024-02-13 | 502.00 | 515.00 | 502.00 | 509.00 | 495.31 | 1,061 |
| 2024-02-12 | 493.00 | 501.00 | 493.00 | 501.00 | 487.53 | 1,040 |
| 2024-02-09 | 490.00 | 492.00 | 490.00 | 492.00 | 478.77 | 79 |
| 2024-02-08 | 492.00 | 500.00 | 490.00 | 490.00 | 476.82 | 19 |
| 2024-02-07 | 495.00 | 501.00 | 486.00 | 486.00 | 472.93 | 6,421 |
| 2024-02-06 | 500.00 | 500.00 | 482.00 | 491.00 | 477.80 | 2,423 |
| 2024-02-05 | 483.00 | 501.00 | 483.00 | 499.00 | 485.58 | 531 |
| 2024-02-02 | 554.00 | 554.00 | 480.00 | 480.00 | 467.09 | 5,102 |
| 2024-02-01 | 540.00 | 548.00 | 540.00 | 547.00 | 532.29 | 100 |
| 2024-01-31 | 554.00 | 554.00 | 542.00 | 554.00 | 539.10 | 101 |
| 2024-01-30 | 549.00 | 554.00 | 545.00 | 554.00 | 539.10 | 186 |
| 2024-01-29 | 531.00 | 545.00 | 530.00 | 545.00 | 530.34 | 2,692 |
| 2024-01-26 | 527.00 | 527.00 | 527.00 | 527.00 | 512.83 | 41 |
| 2024-01-25 | 538.00 | 538.00 | 524.00 | 526.00 | 511.85 | 2,554 |
| 2024-01-24 | 539.00 | 539.00 | 539.00 | 539.00 | 524.51 | 0 |
| 2024-01-23 | 539.00 | 539.00 | 522.00 | 539.00 | 524.51 | 1,205 |
| 2024-01-22 | 526.00 | 537.00 | 511.00 | 537.00 | 522.56 | 3,540 |
| 2024-01-19 | 524.00 | 525.00 | 507.00 | 507.00 | 493.37 | 35 |
| 2024-01-18 | 510.00 | 524.00 | 507.00 | 515.00 | 501.15 | 465 |
| 2024-01-17 | 525.00 | 525.00 | 525.00 | 525.00 | 510.88 | 15 |
| 2024-01-16 | 525.00 | 525.00 | 525.00 | 525.00 | 510.88 | 199 |
| 2024-01-15 | 525.00 | 527.00 | 525.00 | 526.00 | 511.85 | 163 |
| 2024-01-12 | 524.00 | 524.00 | 524.00 | 524.00 | 509.91 | 5 |
| 2024-01-11 | 521.00 | 522.00 | 510.00 | 522.00 | 507.96 | 44 |
| 2024-01-10 | 516.00 | 516.00 | 515.00 | 515.00 | 501.15 | 435 |
| 2024-01-09 | 515.00 | 515.00 | 515.00 | 515.00 | 501.15 | 85 |
| 2024-01-08 | 507.00 | 507.00 | 506.00 | 506.00 | 492.39 | 1,381 |
| 2024-01-05 | 507.00 | 507.00 | 507.00 | 507.00 | 493.37 | 0 |
| 2024-01-04 | 520.00 | 522.00 | 507.00 | 507.00 | 493.37 | 580 |
| 2024-01-03 | 520.00 | 520.00 | 520.00 | 520.00 | 506.02 | 85 |
| 2024-01-02 | 530.00 | 530.00 | 520.00 | 520.00 | 506.02 | 98 |
| 2023-12-29 | 510.00 | 510.00 | 510.00 | 510.00 | 496.29 | 45 |
| 2023-12-28 | 510.00 | 510.00 | 510.00 | 510.00 | 496.29 | 1,037 |
| 2023-12-27 | 512.00 | 512.00 | 512.00 | 512.00 | 498.23 | 1 |
| 2023-12-22 | 531.00 | 531.00 | 512.00 | 512.00 | 498.23 | 62 |
| 2023-12-21 | 519.00 | 520.00 | 519.00 | 520.00 | 506.02 | 34 |
| 2023-12-20 | 519.00 | 525.00 | 519.00 | 525.00 | 510.88 | 89 |
| 2023-12-19 | 530.00 | 530.00 | 500.00 | 519.00 | 505.04 | 1,031 |
| 2023-12-18 | 509.00 | 518.00 | 505.00 | 518.00 | 504.07 | 2,207 |
| 2023-12-15 | 499.00 | 502.00 | 499.00 | 502.00 | 488.50 | 1,334 |
| 2023-12-14 | 495.00 | 495.00 | 485.50 | 495.00 | 481.69 | 50 |
| 2023-12-13 | 481.50 | 495.00 | 481.50 | 495.00 | 481.69 | 98 |
| 2023-12-12 | 481.50 | 481.50 | 481.50 | 481.50 | 468.55 | 5 |
| 2023-12-11 | 480.50 | 498.50 | 480.50 | 496.00 | 482.66 | 142 |
| 2023-12-08 | 495.00 | 495.00 | 495.00 | 495.00 | 481.69 | 10 |
| 2023-12-07 | 495.00 | 495.00 | 495.00 | 495.00 | 481.69 | 1 |
| 2023-12-06 | 492.00 | 495.00 | 492.00 | 495.00 | 481.69 | 186 |
| 2023-12-05 | 477.00 | 492.00 | 477.00 | 492.00 | 478.77 | 132 |
| 2023-12-04 | 484.00 | 495.00 | 473.50 | 495.00 | 481.69 | 4,608 |
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.