Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 639.00 | 639.00 | 633.00 | 633.00 | 630.28 | 1,437 |
| 2025-05-13 | 633.00 | 643.00 | 633.00 | 642.00 | 639.24 | 221 |
| 2025-05-12 | 620.00 | 650.00 | 620.00 | 649.00 | 646.21 | 7,534 |
| 2025-05-09 | 620.00 | 620.00 | 605.00 | 615.00 | 612.36 | 4,287 |
| 2025-05-07 | 564.00 | 610.00 | 564.00 | 590.00 | 587.47 | 7,901 |
| 2025-05-06 | 555.00 | 563.00 | 555.00 | 563.00 | 560.58 | 120 |
| 2025-05-05 | 563.00 | 563.00 | 563.00 | 563.00 | 560.58 | 9 |
| 2025-05-02 | 562.00 | 563.00 | 562.00 | 563.00 | 560.58 | 370 |
| 2025-04-30 | 565.00 | 565.00 | 550.00 | 550.00 | 547.64 | 844 |
| 2025-04-29 | 564.00 | 565.00 | 564.00 | 565.00 | 562.57 | 185 |
| 2025-04-28 | 560.00 | 562.00 | 560.00 | 562.00 | 559.59 | 31 |
| 2025-04-25 | 555.00 | 562.00 | 555.00 | 562.00 | 559.59 | 558 |
| 2025-04-24 | 555.00 | 560.00 | 555.00 | 560.00 | 557.60 | 280 |
| 2025-04-23 | 551.00 | 551.00 | 551.00 | 551.00 | 548.64 | 64 |
| 2025-04-22 | 583.00 | 583.00 | 532.00 | 532.00 | 529.72 | 2,378 |
| 2025-04-17 | 556.00 | 558.00 | 552.00 | 558.00 | 555.60 | 502 |
| 2025-04-16 | 584.00 | 584.00 | 557.00 | 569.00 | 566.56 | 53 |
| 2025-04-15 | 561.00 | 565.00 | 560.00 | 565.00 | 562.57 | 2,276 |
| 2025-04-14 | 580.00 | 580.00 | 560.00 | 561.00 | 558.59 | 1,294 |
| 2025-04-11 | 580.00 | 580.00 | 560.00 | 565.00 | 562.57 | 1,436 |
| 2025-04-10 | 597.00 | 597.00 | 574.00 | 574.00 | 571.54 | 276 |
| 2025-04-09 | 579.00 | 579.00 | 545.00 | 559.00 | 556.60 | 1,010 |
| 2025-04-08 | 555.00 | 588.00 | 555.00 | 569.00 | 566.56 | 3,813 |
| 2025-04-07 | 599.00 | 605.00 | 550.00 | 555.00 | 552.62 | 5,357 |
| 2025-04-04 | 589.00 | 589.00 | 540.00 | 573.00 | 570.54 | 6,160 |
| 2025-04-03 | 610.00 | 610.00 | 584.00 | 588.00 | 585.48 | 3,557 |
| 2025-04-02 | 615.00 | 633.00 | 615.00 | 633.00 | 630.28 | 8 |
| 2025-04-01 | 620.00 | 620.00 | 614.00 | 614.00 | 611.36 | 55 |
| 2025-03-31 | 623.00 | 623.00 | 620.00 | 620.00 | 617.34 | 1,010 |
| 2025-03-28 | 643.00 | 643.00 | 632.00 | 632.00 | 629.29 | 18 |
| 2025-03-27 | 639.00 | 639.00 | 639.00 | 639.00 | 636.26 | 0 |
| 2025-03-26 | 639.00 | 639.00 | 639.00 | 639.00 | 636.26 | 0 |
| 2025-03-25 | 640.00 | 644.00 | 639.00 | 639.00 | 636.26 | 85 |
| 2025-03-24 | 639.00 | 639.00 | 639.00 | 639.00 | 636.26 | 240 |
| 2025-03-21 | 638.00 | 638.00 | 638.00 | 638.00 | 635.26 | 20 |
| 2025-03-20 | 628.00 | 643.00 | 628.00 | 643.00 | 640.24 | 519 |
| 2025-03-19 | 629.00 | 629.00 | 629.00 | 629.00 | 626.30 | 20 |
| 2025-03-18 | 630.00 | 630.00 | 630.00 | 630.00 | 627.30 | 0 |
| 2025-03-17 | 630.00 | 630.00 | 618.00 | 630.00 | 627.30 | 298 |
| 2025-03-14 | 622.00 | 629.00 | 620.00 | 629.00 | 626.30 | 1,337 |
| 2025-03-13 | 622.00 | 634.00 | 622.00 | 634.00 | 631.28 | 34 |
| 2025-03-12 | 665.00 | 665.00 | 620.00 | 620.00 | 617.34 | 1,360 |
| 2025-03-11 | 652.00 | 652.00 | 652.00 | 652.00 | 649.20 | 0 |
| 2025-03-10 | 636.00 | 652.00 | 636.00 | 652.00 | 649.20 | 1,073 |
| 2025-03-07 | 645.00 | 647.00 | 635.00 | 635.00 | 632.27 | 392 |
| 2025-03-06 | 661.00 | 661.00 | 631.00 | 647.00 | 644.22 | 4,338 |
| 2025-03-05 | 656.00 | 666.00 | 656.00 | 666.00 | 663.14 | 938 |
| 2025-03-04 | 666.00 | 666.00 | 654.00 | 654.00 | 651.19 | 91 |
| 2025-03-03 | 665.00 | 665.00 | 665.00 | 665.00 | 662.15 | 5 |
| 2025-02-28 | 674.00 | 674.00 | 674.00 | 674.00 | 671.11 | 0 |
| 2025-02-27 | 674.00 | 674.00 | 674.00 | 674.00 | 671.11 | 30 |
| 2025-02-26 | 680.00 | 680.00 | 680.00 | 680.00 | 677.08 | 5 |
| 2025-02-25 | 670.00 | 671.00 | 660.00 | 663.00 | 660.15 | 1,382 |
| 2025-02-24 | 673.00 | 673.00 | 667.00 | 667.00 | 664.14 | 90 |
| 2025-02-21 | 673.00 | 673.00 | 673.00 | 673.00 | 670.11 | 800 |
| 2025-02-20 | 671.00 | 675.00 | 654.00 | 663.00 | 660.15 | 3,630 |
| 2025-02-19 | 680.00 | 683.00 | 670.00 | 670.00 | 667.12 | 112 |
| 2025-02-18 | 698.00 | 698.00 | 674.00 | 680.00 | 677.08 | 317 |
| 2025-02-17 | 687.00 | 687.00 | 687.00 | 687.00 | 684.05 | 10 |
| 2025-02-14 | 670.00 | 670.00 | 670.00 | 670.00 | 667.12 | 10 |
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.