Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 630.00 | 632.00 | 630.00 | 632.00 | 632.00 | 27 |
| 2025-08-05 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 263 |
| 2025-08-04 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 67 |
| 2025-08-01 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 88 |
| 2025-07-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 53 |
| 2025-07-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3 |
| 2025-07-29 | 653.00 | 653.00 | 648.00 | 653.00 | 653.00 | 24 |
| 2025-07-28 | 640.00 | 640.00 | 638.00 | 638.00 | 638.00 | 33 |
| 2025-07-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 28 |
| 2025-07-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 51 |
| 2025-07-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10 |
| 2025-07-22 | 750.00 | 750.00 | 638.00 | 638.00 | 638.00 | 26 |
| 2025-07-21 | 645.00 | 645.00 | 642.00 | 642.00 | 642.00 | 34 |
| 2025-07-18 | 625.00 | 641.00 | 625.00 | 641.00 | 641.00 | 26 |
| 2025-07-17 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 63 |
| 2025-07-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10 |
| 2025-07-15 | 640.00 | 640.00 | 636.00 | 636.00 | 636.00 | 139 |
| 2025-07-14 | 640.00 | 640.00 | 618.00 | 625.00 | 625.00 | 1,296 |
| 2025-07-11 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-07-10 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-07-09 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-07-08 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-07-07 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 100 |
| 2025-07-04 | 635.00 | 637.00 | 627.00 | 637.00 | 637.00 | 54 |
| 2025-07-03 | 621.00 | 635.00 | 621.00 | 635.00 | 635.00 | 79 |
| 2025-07-02 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 100 |
| 2025-07-01 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 4 |
| 2025-06-30 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0 |
| 2025-06-27 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 35 |
| 2025-06-26 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 36 |
| 2025-06-25 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-06-24 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 2 |
| 2025-06-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 14 |
| 2025-06-20 | 634.00 | 634.00 | 620.00 | 625.00 | 625.00 | 33 |
| 2025-06-19 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 151 |
| 2025-06-18 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 3 |
| 2025-06-17 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 10 |
| 2025-06-16 | 628.00 | 628.00 | 617.00 | 617.00 | 617.00 | 24 |
| 2025-06-13 | 627.00 | 635.00 | 627.00 | 628.00 | 628.00 | 201 |
| 2025-06-12 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 45 |
| 2025-06-11 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 19 |
| 2025-06-10 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 309 |
| 2025-06-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 80 |
| 2025-06-06 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2025-06-05 | 640.00 | 640.00 | 624.00 | 624.00 | 624.00 | 89 |
| 2025-06-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8 |
| 2025-06-03 | 628.00 | 630.00 | 625.00 | 630.00 | 630.00 | 229 |
| 2025-06-02 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 22 |
| 2025-05-30 | 632.00 | 632.00 | 625.00 | 625.00 | 625.00 | 85 |
| 2025-05-29 | 620.00 | 632.00 | 620.00 | 632.00 | 632.00 | 128 |
| 2025-05-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 76 |
| 2025-05-27 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 39 |
| 2025-05-26 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 20 |
| 2025-05-23 | 602.00 | 630.00 | 602.00 | 630.00 | 630.00 | 85 |
| 2025-05-22 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 82 |
| 2025-05-21 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 302 |
| 2025-05-20 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 65 |
| 2025-05-19 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 10 |
| 2025-05-16 | 636.00 | 636.00 | 636.00 | 636.00 | 633.27 | 15 |
| 2025-05-15 | 630.00 | 636.00 | 628.00 | 636.00 | 633.27 | 110 |
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.