Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 687.00 | 687.00 | 669.00 | 669.00 | 663.41 | 1,121 |
| 2025-02-12 | 687.00 | 687.00 | 687.00 | 687.00 | 681.26 | 0 |
| 2025-02-11 | 689.00 | 689.00 | 671.00 | 687.00 | 681.26 | 106 |
| 2025-02-10 | 685.00 | 689.00 | 685.00 | 689.00 | 683.24 | 18 |
| 2025-02-07 | 684.00 | 686.00 | 684.00 | 686.00 | 680.27 | 390 |
| 2025-02-06 | 664.00 | 670.00 | 664.00 | 667.00 | 661.43 | 29 |
| 2025-02-05 | 680.00 | 680.00 | 656.00 | 656.00 | 650.52 | 3,423 |
| 2025-02-04 | 672.00 | 679.00 | 661.00 | 679.00 | 673.33 | 48 |
| 2025-02-03 | 664.00 | 666.00 | 655.00 | 655.00 | 649.53 | 141 |
| 2025-01-31 | 680.00 | 687.00 | 640.00 | 655.00 | 649.53 | 6,570 |
| 2025-01-30 | 682.00 | 682.00 | 682.00 | 682.00 | 676.30 | 17 |
| 2025-01-29 | 675.00 | 675.00 | 675.00 | 675.00 | 669.36 | 137 |
| 2025-01-28 | 670.00 | 671.00 | 670.00 | 671.00 | 665.39 | 93 |
| 2025-01-27 | 668.00 | 668.00 | 659.00 | 659.00 | 653.49 | 1,779 |
| 2025-01-24 | 675.00 | 680.00 | 665.00 | 667.00 | 661.43 | 2,884 |
| 2025-01-23 | 680.00 | 680.00 | 680.00 | 680.00 | 674.32 | 0 |
| 2025-01-22 | 680.00 | 680.00 | 673.00 | 680.00 | 674.32 | 1,536 |
| 2025-01-21 | 680.00 | 680.00 | 680.00 | 680.00 | 674.32 | 112 |
| 2025-01-20 | 679.00 | 680.00 | 671.00 | 680.00 | 674.32 | 153 |
| 2025-01-17 | 671.00 | 679.00 | 671.00 | 679.00 | 673.33 | 339 |
| 2025-01-16 | 674.00 | 674.00 | 674.00 | 674.00 | 668.37 | 0 |
| 2025-01-15 | 656.00 | 674.00 | 656.00 | 674.00 | 668.37 | 480 |
| 2025-01-14 | 656.00 | 672.00 | 656.00 | 672.00 | 666.39 | 43 |
| 2025-01-13 | 656.00 | 656.00 | 656.00 | 656.00 | 650.52 | 1 |
| 2025-01-10 | 660.00 | 660.00 | 660.00 | 660.00 | 654.49 | 328 |
| 2025-01-09 | 665.00 | 665.00 | 662.00 | 662.00 | 656.47 | 54 |
| 2025-01-08 | 665.00 | 665.00 | 665.00 | 665.00 | 659.44 | 0 |
| 2025-01-07 | 666.00 | 666.00 | 665.00 | 665.00 | 659.44 | 92 |
| 2025-01-06 | 677.00 | 679.00 | 665.00 | 665.00 | 659.44 | 174 |
| 2025-01-03 | 672.00 | 677.00 | 665.00 | 665.00 | 659.44 | 290 |
| 2025-01-02 | 658.00 | 672.00 | 658.00 | 666.00 | 660.44 | 2,806 |
| 2024-12-30 | 673.00 | 685.00 | 640.00 | 640.00 | 634.65 | 6,560 |
| 2024-12-27 | 700.00 | 700.00 | 672.00 | 672.00 | 666.39 | 3,587 |
| 2024-12-23 | 682.00 | 690.00 | 682.00 | 690.00 | 684.23 | 114 |
| 2024-12-20 | 689.00 | 689.00 | 672.00 | 682.00 | 676.30 | 405 |
| 2024-12-19 | 714.00 | 714.00 | 680.00 | 688.00 | 682.25 | 3,459 |
| 2024-12-18 | 722.00 | 722.00 | 714.00 | 714.00 | 708.03 | 1,037 |
| 2024-12-17 | 722.00 | 722.00 | 720.00 | 722.00 | 715.97 | 110 |
| 2024-12-16 | 725.00 | 725.00 | 722.00 | 722.00 | 715.97 | 241 |
| 2024-12-13 | 730.00 | 730.00 | 718.00 | 723.00 | 716.96 | 117 |
| 2024-12-12 | 734.00 | 734.00 | 725.00 | 725.00 | 718.94 | 74 |
| 2024-12-11 | 765.00 | 765.00 | 720.00 | 720.00 | 713.98 | 3,612 |
| 2024-12-10 | 759.00 | 759.00 | 741.00 | 750.00 | 743.73 | 323 |
| 2024-12-09 | 755.00 | 755.00 | 745.00 | 745.00 | 738.78 | 131 |
| 2024-12-06 | 749.00 | 752.00 | 745.00 | 752.00 | 745.72 | 157 |
| 2024-12-05 | 741.00 | 741.00 | 741.00 | 741.00 | 734.81 | 0 |
| 2024-12-04 | 741.00 | 741.00 | 741.00 | 741.00 | 734.81 | 0 |
| 2024-12-03 | 740.00 | 741.00 | 732.00 | 741.00 | 734.81 | 112 |
| 2024-12-02 | 735.00 | 739.00 | 730.00 | 730.00 | 723.90 | 77 |
| 2024-11-29 | 734.00 | 738.00 | 734.00 | 738.00 | 731.83 | 419 |
| 2024-11-28 | 725.00 | 725.00 | 725.00 | 725.00 | 718.94 | 1 |
| 2024-11-27 | 730.00 | 730.00 | 730.00 | 730.00 | 723.90 | 0 |
| 2024-11-26 | 729.00 | 730.00 | 727.00 | 730.00 | 723.90 | 1,678 |
| 2024-11-25 | 730.00 | 730.00 | 730.00 | 730.00 | 723.90 | 0 |
| 2024-11-22 | 715.00 | 730.00 | 713.00 | 730.00 | 723.90 | 93 |
| 2024-11-21 | 712.00 | 712.00 | 712.00 | 712.00 | 706.05 | 0 |
| 2024-11-20 | 711.00 | 712.00 | 711.00 | 712.00 | 706.05 | 58 |
| 2024-11-19 | 740.00 | 740.00 | 740.00 | 740.00 | 733.82 | 0 |
| 2024-11-18 | 740.00 | 740.00 | 740.00 | 740.00 | 733.82 | 1 |
| 2024-11-15 | 730.00 | 730.00 | 730.00 | 730.00 | 721.19 | 1,060 |
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.