Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 439.00 | 439.00 | 430.00 | 430.00 | 410.17 | 181 |
| 2023-03-14 | 439.00 | 439.00 | 430.00 | 439.00 | 418.75 | 43 |
| 2023-03-13 | 445.00 | 445.00 | 428.00 | 436.00 | 415.89 | 780 |
| 2023-03-10 | 451.00 | 453.00 | 450.00 | 450.00 | 429.25 | 1,015 |
| 2023-03-09 | 453.00 | 455.00 | 453.00 | 455.00 | 434.01 | 115 |
| 2023-03-08 | 453.00 | 453.00 | 453.00 | 453.00 | 432.11 | 122 |
| 2023-03-07 | 453.00 | 453.00 | 452.00 | 452.00 | 431.15 | 271 |
| 2023-03-06 | 460.00 | 463.00 | 452.00 | 453.00 | 432.11 | 229 |
| 2023-03-03 | 460.00 | 460.00 | 460.00 | 460.00 | 438.78 | 55 |
| 2023-03-02 | 460.00 | 462.00 | 455.00 | 455.00 | 434.01 | 456 |
| 2023-03-01 | 456.00 | 465.00 | 455.00 | 455.00 | 434.01 | 1,456 |
| 2023-02-28 | 467.00 | 468.00 | 458.00 | 458.00 | 436.88 | 2,644 |
| 2023-02-27 | 476.00 | 476.00 | 465.00 | 465.00 | 443.55 | 550 |
| 2023-02-24 | 472.00 | 480.00 | 465.00 | 476.00 | 454.05 | 3,603 |
| 2023-02-23 | 476.00 | 476.00 | 472.00 | 472.00 | 450.23 | 970 |
| 2023-02-22 | 477.00 | 477.00 | 477.00 | 477.00 | 455.00 | 146 |
| 2023-02-21 | 489.00 | 489.00 | 472.00 | 476.00 | 454.05 | 2,271 |
| 2023-02-20 | 480.00 | 487.00 | 480.00 | 485.00 | 462.63 | 347 |
| 2023-02-17 | 490.00 | 490.00 | 480.00 | 487.00 | 464.54 | 62 |
| 2023-02-16 | 486.00 | 490.00 | 480.00 | 480.00 | 457.86 | 2,226 |
| 2023-02-15 | 493.00 | 493.00 | 480.00 | 480.00 | 455.26 | 1,953 |
| 2023-02-14 | 492.00 | 493.00 | 484.00 | 484.00 | 459.05 | 1,315 |
| 2023-02-13 | 490.00 | 493.00 | 486.00 | 489.00 | 463.79 | 315 |
| 2023-02-10 | 492.00 | 493.00 | 488.00 | 493.00 | 467.59 | 301 |
| 2023-02-09 | 488.00 | 493.00 | 488.00 | 488.00 | 462.85 | 82 |
| 2023-02-08 | 490.00 | 494.00 | 490.00 | 490.00 | 464.74 | 294 |
| 2023-02-07 | 492.00 | 492.00 | 483.00 | 485.00 | 460.00 | 2,574 |
| 2023-02-06 | 506.00 | 506.00 | 482.00 | 483.00 | 458.10 | 7,303 |
| 2023-02-03 | 510.00 | 514.00 | 508.00 | 514.00 | 487.51 | 578 |
| 2023-02-02 | 504.00 | 506.00 | 504.00 | 506.00 | 479.92 | 1,197 |
| 2023-02-01 | 499.00 | 502.00 | 495.00 | 502.00 | 476.12 | 457 |
| 2023-01-31 | 499.00 | 499.00 | 499.00 | 499.00 | 473.28 | 16 |
| 2023-01-30 | 499.00 | 499.00 | 491.00 | 491.00 | 465.69 | 125 |
| 2023-01-27 | 493.00 | 500.00 | 493.00 | 499.00 | 473.28 | 154 |
| 2023-01-26 | 496.00 | 496.00 | 493.00 | 493.00 | 467.59 | 89 |
| 2023-01-25 | 496.00 | 496.00 | 496.00 | 496.00 | 470.43 | 0 |
| 2023-01-24 | 490.00 | 496.00 | 488.00 | 496.00 | 470.43 | 310 |
| 2023-01-23 | 490.00 | 494.00 | 490.00 | 494.00 | 468.54 | 22 |
| 2023-01-20 | 490.00 | 490.00 | 490.00 | 490.00 | 464.74 | 50 |
| 2023-01-19 | 490.00 | 490.00 | 490.00 | 490.00 | 464.74 | 0 |
| 2023-01-18 | 491.00 | 491.00 | 490.00 | 490.00 | 464.74 | 8,131 |
| 2023-01-17 | 490.00 | 490.00 | 488.00 | 489.00 | 463.79 | 73 |
| 2023-01-16 | 497.00 | 497.00 | 492.00 | 492.00 | 466.64 | 171 |
| 2023-01-13 | 494.00 | 495.00 | 490.00 | 495.00 | 469.48 | 267 |
| 2023-01-12 | 487.00 | 487.00 | 486.00 | 486.00 | 460.95 | 95 |
| 2023-01-11 | 488.00 | 488.00 | 483.00 | 483.00 | 458.10 | 527 |
| 2023-01-10 | 488.00 | 488.00 | 485.00 | 488.00 | 462.85 | 243 |
| 2023-01-09 | 490.00 | 497.00 | 483.00 | 488.00 | 462.85 | 1,267 |
| 2023-01-06 | 490.00 | 490.00 | 485.00 | 490.00 | 464.74 | 433 |
| 2023-01-05 | 494.00 | 494.00 | 487.00 | 490.00 | 464.74 | 1,091 |
| 2023-01-04 | 500.00 | 506.00 | 494.00 | 494.00 | 468.54 | 439 |
| 2023-01-03 | 490.00 | 494.00 | 490.00 | 494.00 | 468.54 | 5 |
| 2023-01-02 | 493.00 | 496.00 | 490.00 | 496.00 | 470.43 | 620 |
| 2022-12-30 | 489.00 | 492.00 | 480.00 | 480.00 | 455.26 | 1,075 |
| 2022-12-29 | 493.00 | 493.00 | 485.00 | 486.00 | 460.95 | 2,831 |
| 2022-12-28 | 506.00 | 506.00 | 492.00 | 492.00 | 466.64 | 43 |
| 2022-12-27 | 494.00 | 499.00 | 490.00 | 490.00 | 464.74 | 292 |
| 2022-12-23 | 500.00 | 502.00 | 486.00 | 494.00 | 468.54 | 1,361 |
| 2022-12-22 | 498.00 | 498.00 | 495.00 | 495.00 | 469.48 | 54 |
| 2022-12-21 | 500.00 | 500.00 | 495.00 | 498.00 | 472.33 | 1,786 |
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.