Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 520.00 | 524.00 | 510.00 | 510.00 | 510.00 | 1,820 |
| 2026-01-28 | 530.00 | 530.00 | 515.00 | 524.00 | 524.00 | 2,592 |
| 2026-01-27 | 531.00 | 531.00 | 529.00 | 529.00 | 529.00 | 361 |
| 2026-01-26 | 531.00 | 532.00 | 530.00 | 530.00 | 530.00 | 134 |
| 2026-01-23 | 538.00 | 542.00 | 535.00 | 535.00 | 535.00 | 738 |
| 2026-01-22 | 540.00 | 544.00 | 533.00 | 535.00 | 535.00 | 962 |
| 2026-01-21 | 541.00 | 548.00 | 540.00 | 548.00 | 548.00 | 515 |
| 2026-01-20 | 550.00 | 554.00 | 541.00 | 541.00 | 541.00 | 276 |
| 2026-01-19 | 553.00 | 553.00 | 547.00 | 552.00 | 552.00 | 114 |
| 2026-01-16 | 553.00 | 553.00 | 546.00 | 553.00 | 553.00 | 23 |
| 2026-01-15 | 546.00 | 555.00 | 546.00 | 555.00 | 555.00 | 26 |
| 2026-01-14 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 3 |
| 2026-01-13 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2026-01-12 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2026-01-09 | 555.00 | 555.00 | 541.00 | 544.00 | 544.00 | 167 |
| 2026-01-08 | 550.00 | 553.00 | 550.00 | 553.00 | 553.00 | 150 |
| 2026-01-07 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 170 |
| 2026-01-06 | 545.00 | 556.00 | 541.00 | 541.00 | 541.00 | 705 |
| 2026-01-05 | 543.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2,085 |
| 2026-01-02 | 547.00 | 556.00 | 544.00 | 544.00 | 544.00 | 1,678 |
| 2025-12-30 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 3,752 |
| 2025-12-29 | 567.00 | 570.00 | 555.00 | 555.00 | 555.00 | 258 |
| 2025-12-23 | 570.00 | 570.00 | 567.00 | 567.00 | 567.00 | 34 |
| 2025-12-22 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 9 |
| 2025-12-19 | 571.00 | 573.00 | 564.00 | 570.00 | 570.00 | 33 |
| 2025-12-18 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 28 |
| 2025-12-17 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 78 |
| 2025-12-16 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 2 |
| 2025-12-15 | 553.00 | 568.00 | 553.00 | 568.00 | 568.00 | 13 |
| 2025-12-12 | 566.00 | 573.00 | 561.00 | 573.00 | 573.00 | 815 |
| 2025-12-11 | 566.00 | 566.00 | 560.00 | 566.00 | 566.00 | 133 |
| 2025-12-10 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 263 |
| 2025-12-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 2025-12-08 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | 198 |
| 2025-12-05 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | 60 |
| 2025-12-04 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1 |
| 2025-12-03 | 555.00 | 574.00 | 554.00 | 560.00 | 560.00 | 634 |
| 2025-12-02 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2025-12-01 | 557.00 | 557.00 | 551.00 | 554.00 | 554.00 | 196 |
| 2025-11-28 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 29 |
| 2025-11-27 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 32 |
| 2025-11-26 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 3 |
| 2025-11-25 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | 349 |
| 2025-11-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 8 |
| 2025-11-21 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | 216 |
| 2025-11-20 | 555.00 | 556.00 | 555.00 | 556.00 | 556.00 | 93 |
| 2025-11-19 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 271 |
| 2025-11-18 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | 258 |
| 2025-11-14 | 570.00 | 573.00 | 565.00 | 573.00 | 572.88 | 69 |
| 2025-11-13 | 563.00 | 563.00 | 560.00 | 563.00 | 562.88 | 796 |
| 2025-11-12 | 562.00 | 569.00 | 562.00 | 562.00 | 561.88 | 200 |
| 2025-11-11 | 570.00 | 575.00 | 560.00 | 560.00 | 559.88 | 3,084 |
| 2025-11-10 | 575.00 | 575.00 | 560.00 | 570.00 | 569.88 | 1,163 |
| 2025-11-07 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 843 |
| 2025-11-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 113 |
| 2025-11-05 | 562.00 | 565.00 | 560.00 | 565.00 | 565.00 | 603 |
| 2025-11-04 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 50 |
| 2025-11-03 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 316 |
| 2025-10-31 | 562.00 | 569.00 | 560.00 | 569.00 | 569.00 | 202 |
| 2025-10-30 | 560.00 | 566.00 | 557.00 | 561.00 | 561.00 | 482 |
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.