Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 483.00 | 484.50 | 483.00 | 484.50 | 471.47 | 210 |
| 2023-11-30 | 475.00 | 481.00 | 465.00 | 481.00 | 468.06 | 772 |
| 2023-11-29 | 465.50 | 475.00 | 465.50 | 475.00 | 462.23 | 45 |
| 2023-11-28 | 475.00 | 475.00 | 475.00 | 475.00 | 462.23 | 6 |
| 2023-11-27 | 465.00 | 475.00 | 465.00 | 475.00 | 462.23 | 72 |
| 2023-11-24 | 465.00 | 465.00 | 465.00 | 465.00 | 452.50 | 1 |
| 2023-11-23 | 469.00 | 469.00 | 469.00 | 469.00 | 456.39 | 0 |
| 2023-11-22 | 489.50 | 489.50 | 469.00 | 469.00 | 456.39 | 578 |
| 2023-11-21 | 462.00 | 490.00 | 462.00 | 490.00 | 476.82 | 6,686 |
| 2023-11-20 | 433.00 | 460.00 | 433.00 | 460.00 | 447.63 | 10,343 |
| 2023-11-16 | 434.50 | 434.50 | 434.50 | 434.50 | 420.31 | 16 |
| 2023-11-15 | 428.00 | 428.50 | 428.00 | 428.50 | 414.50 | 110 |
| 2023-11-14 | 435.00 | 435.00 | 430.00 | 434.50 | 420.31 | 58 |
| 2023-11-13 | 428.00 | 430.00 | 428.00 | 430.00 | 415.95 | 26 |
| 2023-11-10 | 440.00 | 440.00 | 430.00 | 430.00 | 415.95 | 111 |
| 2023-11-09 | 440.00 | 440.50 | 430.00 | 440.50 | 426.11 | 737 |
| 2023-11-08 | 417.00 | 439.00 | 417.00 | 439.00 | 424.66 | 1,776 |
| 2023-11-07 | 409.50 | 417.50 | 409.50 | 417.50 | 403.86 | 2,265 |
| 2023-11-06 | 410.00 | 410.00 | 405.00 | 405.00 | 391.77 | 709 |
| 2023-11-03 | 395.00 | 395.00 | 395.00 | 395.00 | 382.10 | 0 |
| 2023-11-02 | 390.00 | 408.00 | 390.00 | 395.00 | 382.10 | 317 |
| 2023-11-01 | 400.00 | 400.00 | 395.00 | 395.00 | 382.10 | 8 |
| 2023-10-31 | 395.00 | 395.00 | 392.00 | 395.00 | 382.10 | 188 |
| 2023-10-30 | 392.00 | 395.00 | 380.00 | 392.50 | 379.68 | 2,251 |
| 2023-10-27 | 400.00 | 400.00 | 395.00 | 395.00 | 382.10 | 86 |
| 2023-10-26 | 399.00 | 399.00 | 398.50 | 398.50 | 385.48 | 100 |
| 2023-10-25 | 399.00 | 399.00 | 399.00 | 399.00 | 385.97 | 3 |
| 2023-10-24 | 405.00 | 409.00 | 398.00 | 408.50 | 395.16 | 243 |
| 2023-10-23 | 405.00 | 405.00 | 405.00 | 405.00 | 391.77 | 58 |
| 2023-10-20 | 409.00 | 409.00 | 405.00 | 405.00 | 391.77 | 22 |
| 2023-10-19 | 409.50 | 409.50 | 409.50 | 409.50 | 396.12 | 12 |
| 2023-10-18 | 407.00 | 409.50 | 400.00 | 409.50 | 396.12 | 1,040 |
| 2023-10-17 | 404.00 | 406.00 | 400.00 | 406.00 | 392.74 | 2,917 |
| 2023-10-16 | 404.00 | 407.00 | 404.00 | 407.00 | 393.70 | 274 |
| 2023-10-13 | 404.00 | 404.00 | 404.00 | 404.00 | 390.80 | 39 |
| 2023-10-12 | 410.00 | 410.00 | 404.00 | 404.00 | 390.80 | 281 |
| 2023-10-11 | 410.00 | 410.00 | 410.00 | 410.00 | 396.61 | 8 |
| 2023-10-10 | 404.00 | 404.00 | 404.00 | 404.00 | 390.80 | 0 |
| 2023-10-09 | 404.00 | 404.00 | 404.00 | 404.00 | 390.80 | 0 |
| 2023-10-06 | 406.00 | 414.50 | 404.00 | 404.00 | 390.80 | 662 |
| 2023-10-05 | 405.00 | 405.00 | 403.00 | 405.00 | 391.77 | 1,049 |
| 2023-10-04 | 410.00 | 410.00 | 405.00 | 405.00 | 391.77 | 3,136 |
| 2023-10-03 | 421.00 | 421.00 | 420.00 | 420.00 | 406.28 | 84 |
| 2023-10-02 | 420.50 | 425.00 | 416.50 | 421.00 | 407.25 | 1,770 |
| 2023-09-29 | 430.00 | 440.00 | 425.00 | 425.00 | 411.12 | 1,261 |
| 2023-09-27 | 432.00 | 439.00 | 425.00 | 425.00 | 411.12 | 1,528 |
| 2023-09-26 | 432.00 | 432.00 | 432.00 | 432.00 | 417.89 | 50 |
| 2023-09-25 | 450.00 | 450.00 | 437.00 | 437.00 | 422.72 | 348 |
| 2023-09-22 | 454.00 | 454.00 | 433.00 | 441.00 | 426.59 | 1,467 |
| 2023-09-21 | 441.00 | 454.00 | 441.00 | 454.00 | 439.17 | 26 |
| 2023-09-20 | 441.00 | 452.00 | 441.00 | 452.00 | 437.23 | 115 |
| 2023-09-19 | 440.50 | 440.50 | 440.50 | 440.50 | 426.11 | 3 |
| 2023-09-18 | 445.00 | 451.00 | 440.50 | 440.50 | 426.11 | 460 |
| 2023-09-15 | 450.00 | 454.00 | 445.00 | 445.00 | 430.46 | 242 |
| 2023-09-14 | 457.00 | 457.00 | 443.00 | 445.00 | 430.46 | 4,638 |
| 2023-09-13 | 455.00 | 467.00 | 454.50 | 455.00 | 440.14 | 2,280 |
| 2023-09-12 | 450.00 | 460.00 | 448.00 | 450.00 | 435.30 | 1,183 |
| 2023-09-11 | 467.00 | 467.00 | 467.00 | 467.00 | 451.74 | 0 |
| 2023-09-08 | 467.00 | 467.00 | 467.00 | 467.00 | 451.74 | 5 |
| 2023-09-07 | 470.00 | 470.00 | 469.50 | 470.00 | 454.65 | 430 |
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.