Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 2,642 |
| 2025-10-27 | 590.00 | 592.00 | 590.00 | 590.00 | 590.00 | 773 |
| 2025-10-24 | 593.00 | 593.00 | 585.00 | 592.00 | 592.00 | 170 |
| 2025-10-23 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 12 |
| 2025-10-22 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-10-21 | 575.00 | 579.00 | 575.00 | 575.00 | 575.00 | 204 |
| 2025-10-20 | 570.00 | 575.00 | 564.00 | 575.00 | 575.00 | 645 |
| 2025-10-17 | 590.00 | 590.00 | 561.00 | 577.00 | 577.00 | 2,893 |
| 2025-10-16 | 584.00 | 586.00 | 584.00 | 586.00 | 586.00 | 122 |
| 2025-10-15 | 571.00 | 585.00 | 571.00 | 584.00 | 584.00 | 533 |
| 2025-10-14 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 2,220 |
| 2025-10-13 | 580.00 | 586.00 | 570.00 | 586.00 | 586.00 | 349 |
| 2025-10-10 | 585.00 | 592.00 | 578.00 | 592.00 | 592.00 | 83 |
| 2025-10-09 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 340 |
| 2025-10-08 | 585.00 | 590.00 | 578.00 | 585.00 | 585.00 | 1,160 |
| 2025-10-07 | 594.00 | 597.00 | 588.00 | 588.00 | 588.00 | 371 |
| 2025-10-06 | 581.00 | 594.00 | 581.00 | 594.00 | 594.00 | 118 |
| 2025-10-03 | 596.00 | 605.00 | 586.00 | 586.00 | 586.00 | 3,033 |
| 2025-10-02 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 1,979 |
| 2025-10-01 | 607.00 | 610.00 | 605.00 | 610.00 | 610.00 | 127 |
| 2025-09-30 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2025-09-29 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | 505 |
| 2025-09-26 | 606.00 | 621.00 | 605.00 | 621.00 | 621.00 | 177 |
| 2025-09-25 | 618.00 | 618.00 | 606.00 | 606.00 | 606.00 | 34 |
| 2025-09-24 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 81 |
| 2025-09-23 | 616.00 | 616.00 | 606.00 | 606.00 | 606.00 | 35 |
| 2025-09-22 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 50 |
| 2025-09-19 | 606.00 | 606.00 | 604.00 | 604.00 | 604.00 | 37 |
| 2025-09-18 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 54 |
| 2025-09-17 | 614.00 | 614.00 | 603.00 | 610.00 | 610.00 | 236 |
| 2025-09-16 | 626.00 | 626.00 | 608.00 | 617.00 | 617.00 | 1,234 |
| 2025-09-15 | 628.00 | 628.00 | 600.00 | 610.00 | 610.00 | 1,452 |
| 2025-09-12 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 4 |
| 2025-09-11 | 622.00 | 632.00 | 622.00 | 632.00 | 632.00 | 97 |
| 2025-09-10 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 190 |
| 2025-09-09 | 621.00 | 635.00 | 616.00 | 635.00 | 635.00 | 166 |
| 2025-09-08 | 652.00 | 652.00 | 627.00 | 631.00 | 631.00 | 3,567 |
| 2025-09-05 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 2 |
| 2025-09-04 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-09-03 | 632.00 | 632.00 | 631.00 | 631.00 | 631.00 | 62 |
| 2025-09-02 | 637.00 | 637.00 | 636.00 | 636.00 | 636.00 | 16 |
| 2025-09-01 | 636.00 | 640.00 | 636.00 | 639.00 | 639.00 | 611 |
| 2025-08-29 | 643.00 | 646.00 | 640.00 | 646.00 | 646.00 | 591 |
| 2025-08-28 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2025-08-27 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 6 |
| 2025-08-26 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2 |
| 2025-08-25 | 663.00 | 663.00 | 651.00 | 651.00 | 651.00 | 28 |
| 2025-08-22 | 663.00 | 663.00 | 630.00 | 655.00 | 655.00 | 18 |
| 2025-08-21 | 663.00 | 663.00 | 651.00 | 651.00 | 651.00 | 41 |
| 2025-08-20 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 6 |
| 2025-08-19 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2025-08-18 | 664.00 | 664.00 | 646.00 | 646.00 | 646.00 | 6 |
| 2025-08-15 | 663.00 | 663.00 | 663.00 | 663.00 | 662.88 | 14 |
| 2025-08-14 | 660.00 | 663.00 | 660.00 | 663.00 | 662.88 | 174 |
| 2025-08-13 | 646.00 | 655.00 | 646.00 | 655.00 | 654.88 | 62 |
| 2025-08-12 | 640.00 | 644.00 | 631.00 | 644.00 | 643.88 | 17 |
| 2025-08-11 | 638.00 | 644.00 | 638.00 | 638.00 | 637.88 | 112 |
| 2025-08-08 | 610.00 | 640.00 | 600.00 | 640.00 | 640.00 | 2,821 |
| 2025-08-07 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 5,415 |
| 2025-08-06 | 630.00 | 632.00 | 630.00 | 632.00 | 632.00 | 27 |
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.