Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2026-07-22 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2026-07-21 | 525.00 | 554.00 | 525.00 | 554.00 | 554.00 | 287 |
| 2026-07-20 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2026-07-17 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2026-07-16 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 24 |
| 2026-07-15 | 552.00 | 561.00 | 550.00 | 551.00 | 551.00 | 3,718 |
| 2026-07-14 | 538.00 | 545.00 | 516.00 | 545.00 | 545.00 | 1,554 |
| 2026-07-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-07-10 | 514.00 | 537.00 | 510.00 | 535.00 | 535.00 | 405 |
| 2026-07-09 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2026-07-08 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 90 |
| 2026-07-07 | 541.00 | 549.00 | 541.00 | 549.00 | 549.00 | 242 |
| 2026-07-03 | 535.00 | 542.00 | 535.00 | 540.00 | 540.00 | 808 |
| 2026-07-02 | 500.00 | 536.00 | 500.00 | 530.00 | 530.00 | 641 |
| 2026-07-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 524 |
| 2026-06-30 | 515.00 | 522.00 | 515.00 | 522.00 | 522.00 | 216 |
| 2026-06-29 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | 453 |
| 2026-06-26 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 2 |
| 2026-06-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-06-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 16 |
| 2026-06-23 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 4 |
| 2026-06-22 | 540.00 | 540.00 | 511.00 | 511.00 | 511.00 | 25 |
| 2026-06-19 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2026-06-18 | 512.00 | 536.00 | 512.00 | 536.00 | 536.00 | 110 |
| 2026-06-17 | 521.00 | 543.00 | 521.00 | 521.00 | 521.00 | 222 |
| 2026-06-16 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 25 |
| 2026-06-15 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 4 |
| 2026-06-12 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2026-06-11 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 106 |
| 2026-06-10 | 569.00 | 569.00 | 516.00 | 516.00 | 516.00 | 54 |
| 2026-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 40 |
| 2026-06-05 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 31 |
| 2026-06-04 | 470.00 | 564.00 | 470.00 | 564.00 | 564.00 | 4,920 |
| 2026-06-03 | 550.00 | 568.00 | 550.00 | 552.00 | 552.00 | 1,598 |
| 2026-06-02 | 525.00 | 564.00 | 525.00 | 564.00 | 564.00 | 6,511 |
| 2026-06-01 | 509.00 | 540.00 | 500.00 | 535.00 | 535.00 | 5,893 |
| 2026-05-29 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 217 |
| 2026-05-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-05-27 | 495.00 | 496.00 | 490.00 | 490.00 | 490.00 | 254 |
| 2026-05-26 | 486.00 | 510.00 | 486.00 | 486.00 | 486.00 | 311 |
| 2026-05-25 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 174 |
| 2026-05-22 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | 232 |
| 2026-05-21 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 50 |
| 2026-05-20 | 510.00 | 510.00 | 486.00 | 486.00 | 486.00 | 31 |
| 2026-05-19 | 496.00 | 514.00 | 490.00 | 514.00 | 514.00 | 1,311 |
| 2026-05-18 | 446.00 | 492.00 | 446.00 | 492.00 | 492.00 | 2,141 |
| 2026-05-15 | 480.00 | 480.00 | 480.00 | 480.00 | 479.88 | 75 |
| 2026-05-14 | 469.00 | 489.00 | 469.00 | 489.00 | 488.87 | 1,057 |
| 2026-05-13 | 450.00 | 450.00 | 440.00 | 440.00 | 439.89 | 456 |
| 2026-05-12 | 450.00 | 450.00 | 450.00 | 450.00 | 449.88 | 43 |
| 2026-05-11 | 455.00 | 475.00 | 455.00 | 455.00 | 454.88 | 1,004 |
| 2026-05-07 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3 |
| 2026-05-06 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-05-05 | 429.00 | 429.00 | 405.00 | 405.00 | 405.00 | 854 |
| 2026-05-04 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 10 |
| 2026-04-30 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 30 |
| 2026-04-29 | 411.00 | 430.00 | 411.00 | 430.00 | 430.00 | 34 |
| 2026-04-28 | 424.00 | 424.00 | 415.00 | 415.00 | 415.00 | 125 |
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.