Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 460.00 | 460.00 | 460.00 | 460.00 | 444.97 | 2 |
| 2023-09-05 | 465.00 | 465.00 | 450.00 | 460.00 | 444.97 | 233 |
| 2023-09-04 | 465.00 | 465.00 | 465.00 | 465.00 | 449.81 | 4 |
| 2023-09-01 | 465.00 | 465.00 | 465.00 | 465.00 | 449.81 | 24 |
| 2023-08-31 | 469.00 | 469.00 | 455.50 | 455.50 | 440.62 | 160 |
| 2023-08-30 | 469.50 | 469.50 | 469.00 | 469.00 | 453.68 | 6 |
| 2023-08-29 | 462.00 | 462.00 | 462.00 | 462.00 | 446.91 | 24 |
| 2023-08-28 | 457.00 | 457.00 | 457.00 | 457.00 | 442.07 | 30 |
| 2023-08-25 | 468.00 | 469.00 | 457.00 | 457.00 | 442.07 | 157 |
| 2023-08-24 | 460.00 | 460.00 | 460.00 | 460.00 | 444.97 | 3 |
| 2023-08-23 | 462.50 | 465.00 | 462.50 | 465.00 | 449.81 | 48 |
| 2023-08-22 | 462.50 | 462.50 | 462.50 | 462.50 | 447.39 | 87 |
| 2023-08-21 | 455.00 | 460.00 | 450.00 | 451.00 | 436.27 | 1,904 |
| 2023-08-18 | 460.00 | 460.00 | 449.00 | 449.00 | 434.33 | 1,232 |
| 2023-08-17 | 468.00 | 470.00 | 450.00 | 450.00 | 432.66 | 1,362 |
| 2023-08-16 | 460.00 | 460.00 | 460.00 | 460.00 | 442.27 | 0 |
| 2023-08-15 | 460.00 | 460.00 | 460.00 | 460.00 | 442.27 | 0 |
| 2023-08-14 | 464.50 | 466.00 | 460.00 | 460.00 | 442.27 | 365 |
| 2023-08-11 | 462.00 | 463.00 | 460.00 | 460.00 | 442.27 | 202 |
| 2023-08-10 | 455.00 | 455.00 | 455.00 | 455.00 | 437.47 | 28 |
| 2023-08-09 | 457.00 | 457.00 | 450.00 | 456.00 | 438.43 | 216 |
| 2023-08-08 | 455.00 | 465.00 | 455.00 | 463.50 | 445.64 | 404 |
| 2023-08-07 | 440.50 | 444.00 | 440.00 | 441.00 | 424.01 | 1,342 |
| 2023-08-04 | 426.00 | 426.00 | 415.50 | 426.00 | 409.58 | 641 |
| 2023-08-03 | 424.00 | 424.00 | 424.00 | 424.00 | 407.66 | 20 |
| 2023-08-02 | 418.50 | 426.00 | 418.00 | 418.00 | 401.89 | 1,489 |
| 2023-08-01 | 418.50 | 418.50 | 411.50 | 418.50 | 402.37 | 45 |
| 2023-07-31 | 415.00 | 418.50 | 411.00 | 417.00 | 400.93 | 14 |
| 2023-07-28 | 408.00 | 408.00 | 408.00 | 408.00 | 392.28 | 4 |
| 2023-07-27 | 415.00 | 422.00 | 415.00 | 419.00 | 402.85 | 3,023 |
| 2023-07-26 | 402.50 | 415.00 | 402.50 | 415.00 | 399.01 | 197 |
| 2023-07-25 | 415.00 | 415.00 | 400.50 | 413.00 | 397.08 | 98 |
| 2023-07-24 | 407.50 | 416.00 | 407.50 | 414.00 | 398.05 | 5,252 |
| 2023-07-21 | 394.50 | 394.50 | 394.50 | 394.50 | 379.30 | 0 |
| 2023-07-20 | 394.50 | 394.50 | 394.50 | 394.50 | 379.30 | 4 |
| 2023-07-19 | 405.00 | 405.00 | 405.00 | 405.00 | 389.39 | 0 |
| 2023-07-18 | 405.00 | 405.00 | 405.00 | 405.00 | 389.39 | 40 |
| 2023-07-17 | 393.50 | 393.50 | 393.00 | 393.00 | 377.86 | 38 |
| 2023-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 384.59 | 71 |
| 2023-07-13 | 393.50 | 400.00 | 393.50 | 400.00 | 384.59 | 177 |
| 2023-07-12 | 393.00 | 400.00 | 393.00 | 400.00 | 384.59 | 37 |
| 2023-07-11 | 400.00 | 400.00 | 390.00 | 391.00 | 375.93 | 172 |
| 2023-07-10 | 400.00 | 400.00 | 390.00 | 390.00 | 374.97 | 40 |
| 2023-07-07 | 401.00 | 401.00 | 401.00 | 401.00 | 385.55 | 20 |
| 2023-07-04 | 402.00 | 402.00 | 402.00 | 402.00 | 386.51 | 49 |
| 2023-07-03 | 400.00 | 401.00 | 388.00 | 401.00 | 385.55 | 863 |
| 2023-06-30 | 398.00 | 400.00 | 398.00 | 400.00 | 384.59 | 650 |
| 2023-06-29 | 402.50 | 402.50 | 402.50 | 402.50 | 386.99 | 0 |
| 2023-06-28 | 402.50 | 402.50 | 402.50 | 402.50 | 386.99 | 0 |
| 2023-06-27 | 402.50 | 402.50 | 402.50 | 402.50 | 386.99 | 0 |
| 2023-06-26 | 402.50 | 402.50 | 385.00 | 402.50 | 386.99 | 297 |
| 2023-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 384.59 | 0 |
| 2023-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 384.59 | 106 |
| 2023-06-21 | 404.00 | 404.00 | 404.00 | 404.00 | 388.43 | 5 |
| 2023-06-20 | 404.00 | 404.00 | 404.00 | 404.00 | 388.43 | 15 |
| 2023-06-19 | 403.00 | 406.00 | 403.00 | 406.00 | 390.35 | 401 |
| 2023-06-16 | 406.50 | 406.50 | 403.00 | 403.00 | 387.47 | 56 |
| 2023-06-15 | 404.00 | 404.00 | 404.00 | 404.00 | 388.43 | 2 |
| 2023-06-14 | 402.00 | 403.00 | 402.00 | 402.00 | 386.51 | 427 |
| 2023-06-13 | 394.50 | 401.50 | 394.50 | 401.50 | 386.03 | 3,255 |
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.