Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 188 |
| 2026-04-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 459 |
| 2026-04-23 | 428.00 | 439.00 | 428.00 | 439.00 | 439.00 | 1,295 |
| 2026-04-22 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 29 |
| 2026-04-21 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 49 |
| 2026-04-20 | 428.00 | 428.00 | 414.00 | 414.00 | 414.00 | 60 |
| 2026-04-17 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 25 |
| 2026-04-16 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 262 |
| 2026-04-15 | 427.00 | 428.00 | 427.00 | 428.00 | 428.00 | 230 |
| 2026-04-14 | 418.00 | 418.00 | 411.00 | 411.00 | 411.00 | 793 |
| 2026-04-13 | 439.00 | 439.00 | 416.00 | 416.00 | 416.00 | 118 |
| 2026-04-10 | 420.00 | 430.00 | 418.00 | 430.00 | 430.00 | 62 |
| 2026-04-09 | 436.00 | 439.00 | 419.00 | 419.00 | 419.00 | 104 |
| 2026-04-08 | 434.50 | 438.50 | 430.00 | 438.50 | 438.50 | 312 |
| 2026-04-07 | 416.00 | 429.50 | 416.00 | 429.50 | 429.50 | 115 |
| 2026-04-02 | 429.50 | 429.50 | 415.00 | 415.00 | 415.00 | 17 |
| 2026-04-01 | 425.00 | 425.00 | 418.50 | 418.50 | 418.50 | 761 |
| 2026-03-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1 |
| 2026-03-30 | 420.00 | 425.00 | 405.00 | 420.00 | 420.00 | 1,755 |
| 2026-03-27 | 425.00 | 430.00 | 400.00 | 400.00 | 400.00 | 1,675 |
| 2026-03-26 | 440.00 | 443.00 | 430.00 | 430.00 | 430.00 | 231 |
| 2026-03-25 | 458.50 | 458.50 | 445.00 | 445.00 | 445.00 | 47 |
| 2026-03-24 | 466.00 | 466.00 | 420.00 | 420.00 | 420.00 | 1,984 |
| 2026-03-23 | 465.00 | 465.00 | 450.00 | 450.00 | 450.00 | 18 |
| 2026-03-20 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 70 |
| 2026-03-19 | 450.00 | 467.50 | 450.00 | 458.00 | 458.00 | 167 |
| 2026-03-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-03-17 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 211 |
| 2026-03-16 | 468.50 | 468.50 | 452.00 | 452.00 | 452.00 | 342 |
| 2026-03-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 40 |
| 2026-03-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 60 |
| 2026-03-11 | 482.00 | 482.00 | 459.00 | 459.00 | 459.00 | 747 |
| 2026-03-10 | 470.00 | 482.00 | 470.00 | 470.00 | 470.00 | 622 |
| 2026-03-09 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 4 |
| 2026-03-06 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 3 |
| 2026-03-05 | 469.00 | 479.00 | 469.00 | 479.00 | 479.00 | 57 |
| 2026-03-04 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2026-03-03 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2026-03-02 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2026-02-27 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 86 |
| 2026-02-26 | 482.00 | 482.00 | 462.00 | 465.50 | 465.50 | 184 |
| 2026-02-25 | 466.50 | 472.00 | 465.00 | 465.00 | 465.00 | 678 |
| 2026-02-24 | 488.00 | 488.00 | 462.00 | 466.00 | 466.00 | 1,179 |
| 2026-02-23 | 489.00 | 490.00 | 460.00 | 474.00 | 474.00 | 2,321 |
| 2026-02-20 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | 224 |
| 2026-02-19 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | 88 |
| 2026-02-18 | 477.00 | 479.00 | 477.00 | 478.00 | 478.00 | 156 |
| 2026-02-17 | 500.00 | 502.00 | 484.00 | 484.00 | 484.00 | 101 |
| 2026-02-16 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | 200 |
| 2026-02-13 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 10 |
| 2026-02-12 | 499.00 | 499.00 | 490.00 | 490.00 | 489.88 | 544 |
| 2026-02-11 | 499.00 | 499.00 | 499.00 | 499.00 | 498.87 | 0 |
| 2026-02-10 | 499.00 | 499.00 | 498.50 | 499.00 | 498.87 | 109 |
| 2026-02-09 | 498.00 | 498.00 | 496.00 | 498.00 | 497.87 | 329 |
| 2026-02-06 | 499.00 | 499.00 | 478.00 | 495.00 | 495.00 | 1,832 |
| 2026-02-05 | 471.50 | 495.00 | 471.50 | 495.00 | 495.00 | 809 |
| 2026-02-04 | 496.00 | 496.00 | 463.00 | 463.00 | 463.00 | 4,446 |
| 2026-02-03 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | 296 |
| 2026-02-02 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 33 |
| 2026-01-30 | 501.00 | 510.00 | 495.00 | 510.00 | 510.00 | 1,735 |
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.