Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 394.50 | 394.50 | 390.00 | 393.00 | 377.86 | 44 |
| 2023-06-09 | 395.00 | 395.00 | 395.00 | 395.00 | 379.78 | 82 |
| 2023-06-08 | 393.00 | 393.00 | 393.00 | 393.00 | 377.86 | 20 |
| 2023-06-07 | 394.00 | 397.50 | 394.00 | 396.50 | 381.22 | 977 |
| 2023-06-06 | 391.50 | 393.50 | 391.00 | 393.50 | 378.34 | 461 |
| 2023-06-05 | 384.00 | 391.00 | 384.00 | 391.00 | 375.93 | 1,153 |
| 2023-06-02 | 384.00 | 384.00 | 380.00 | 384.00 | 369.20 | 139 |
| 2023-06-01 | 375.00 | 387.50 | 375.00 | 384.50 | 369.68 | 466 |
| 2023-05-31 | 375.50 | 375.50 | 373.00 | 375.00 | 360.55 | 166 |
| 2023-05-30 | 370.00 | 376.00 | 370.00 | 376.00 | 361.51 | 140 |
| 2023-05-29 | 367.50 | 370.00 | 367.50 | 370.00 | 355.74 | 172 |
| 2023-05-26 | 367.00 | 367.50 | 367.00 | 367.50 | 353.34 | 66 |
| 2023-05-25 | 367.00 | 367.00 | 366.00 | 366.00 | 351.90 | 417 |
| 2023-05-24 | 367.00 | 367.00 | 364.00 | 364.00 | 349.97 | 153 |
| 2023-05-23 | 358.00 | 367.50 | 358.00 | 367.50 | 353.34 | 425 |
| 2023-05-22 | 351.50 | 360.00 | 351.50 | 360.00 | 346.13 | 1,067 |
| 2023-05-19 | 355.00 | 359.00 | 355.00 | 359.00 | 345.17 | 277 |
| 2023-05-18 | 346.00 | 346.00 | 346.00 | 346.00 | 330.04 | 50 |
| 2023-05-17 | 353.50 | 357.00 | 349.00 | 349.00 | 332.90 | 1,670 |
| 2023-05-16 | 360.00 | 360.00 | 357.50 | 357.50 | 341.01 | 38 |
| 2023-05-15 | 371.00 | 371.00 | 357.00 | 360.00 | 343.40 | 1,829 |
| 2023-05-12 | 374.50 | 377.50 | 360.00 | 360.00 | 343.40 | 3,085 |
| 2023-05-11 | 374.50 | 374.50 | 374.50 | 374.50 | 357.23 | 5 |
| 2023-05-10 | 368.00 | 374.50 | 368.00 | 368.00 | 351.03 | 721 |
| 2023-05-09 | 368.00 | 377.50 | 367.50 | 375.00 | 357.70 | 153 |
| 2023-05-05 | 370.00 | 371.00 | 366.00 | 366.00 | 349.12 | 997 |
| 2023-05-04 | 370.00 | 375.00 | 364.00 | 370.00 | 352.94 | 2,541 |
| 2023-05-03 | 375.50 | 375.50 | 369.00 | 370.00 | 352.94 | 1,920 |
| 2023-05-02 | 382.00 | 382.00 | 380.00 | 382.00 | 364.38 | 59 |
| 2023-04-28 | 375.00 | 384.50 | 375.00 | 384.50 | 366.77 | 303 |
| 2023-04-27 | 376.00 | 376.00 | 375.00 | 375.00 | 357.70 | 554 |
| 2023-04-26 | 377.00 | 377.00 | 377.00 | 377.00 | 359.61 | 61 |
| 2023-04-25 | 385.00 | 385.00 | 377.00 | 377.00 | 359.61 | 254 |
| 2023-04-24 | 385.00 | 385.00 | 385.00 | 385.00 | 367.24 | 35 |
| 2023-04-21 | 381.00 | 385.50 | 381.00 | 385.50 | 367.72 | 71 |
| 2023-04-20 | 382.50 | 382.50 | 382.00 | 382.00 | 364.38 | 76 |
| 2023-04-19 | 382.50 | 382.50 | 382.50 | 382.50 | 364.86 | 0 |
| 2023-04-18 | 382.00 | 382.50 | 382.00 | 382.50 | 364.86 | 2 |
| 2023-04-17 | 385.50 | 386.00 | 383.00 | 383.00 | 365.34 | 176 |
| 2023-04-14 | 381.00 | 386.00 | 381.00 | 385.50 | 367.72 | 602 |
| 2023-04-13 | 381.00 | 381.00 | 381.00 | 381.00 | 363.43 | 0 |
| 2023-04-12 | 376.00 | 381.00 | 376.00 | 381.00 | 363.43 | 62 |
| 2023-04-11 | 373.00 | 380.00 | 373.00 | 380.00 | 362.47 | 238 |
| 2023-04-06 | 375.00 | 375.00 | 374.00 | 374.00 | 356.75 | 233 |
| 2023-04-05 | 380.00 | 381.00 | 373.00 | 373.00 | 355.80 | 1,189 |
| 2023-04-04 | 379.00 | 380.00 | 379.00 | 380.00 | 362.47 | 61 |
| 2023-04-03 | 379.00 | 379.00 | 375.00 | 375.00 | 357.70 | 668 |
| 2023-03-31 | 379.00 | 379.00 | 379.00 | 379.00 | 361.52 | 30 |
| 2023-03-30 | 378.00 | 379.00 | 370.00 | 379.00 | 361.52 | 483 |
| 2023-03-29 | 378.00 | 378.00 | 375.00 | 378.00 | 360.57 | 120 |
| 2023-03-28 | 374.00 | 380.00 | 370.00 | 375.00 | 357.70 | 550 |
| 2023-03-27 | 374.00 | 374.00 | 373.00 | 373.00 | 355.80 | 65 |
| 2023-03-24 | 376.00 | 376.00 | 374.00 | 374.00 | 356.75 | 1,266 |
| 2023-03-23 | 395.00 | 395.00 | 376.00 | 376.00 | 358.66 | 2,715 |
| 2023-03-22 | 396.00 | 399.00 | 390.00 | 390.00 | 372.01 | 386 |
| 2023-03-21 | 390.00 | 400.00 | 389.00 | 390.00 | 372.01 | 3,906 |
| 2023-03-20 | 419.00 | 420.00 | 387.00 | 387.00 | 369.15 | 2,855 |
| 2023-03-17 | 418.00 | 420.00 | 400.00 | 400.00 | 381.55 | 2,959 |
| 2023-03-16 | 438.00 | 439.00 | 415.00 | 419.00 | 399.68 | 2,730 |
| 2023-03-15 | 439.00 | 439.00 | 430.00 | 430.00 | 410.17 | 181 |
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.