Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 730.00 | 730.00 | 730.00 | 730.00 | 721.19 | 1,060 |
| 2024-11-14 | 727.00 | 727.00 | 727.00 | 727.00 | 718.23 | 50 |
| 2024-11-13 | 727.00 | 727.00 | 727.00 | 727.00 | 718.23 | 20 |
| 2024-11-12 | 698.00 | 710.00 | 698.00 | 710.00 | 701.43 | 1,211 |
| 2024-11-11 | 699.00 | 699.00 | 685.00 | 698.00 | 689.58 | 281 |
| 2024-11-08 | 690.00 | 690.00 | 690.00 | 690.00 | 681.68 | 60 |
| 2024-11-07 | 690.00 | 690.00 | 690.00 | 690.00 | 681.68 | 185 |
| 2024-11-06 | 670.00 | 688.00 | 670.00 | 688.00 | 679.70 | 1,367 |
| 2024-11-05 | 672.00 | 672.00 | 672.00 | 672.00 | 663.89 | 80 |
| 2024-11-04 | 680.00 | 680.00 | 669.00 | 669.00 | 660.93 | 1,005 |
| 2024-11-01 | 677.00 | 688.00 | 677.00 | 680.00 | 671.80 | 169 |
| 2024-10-31 | 618.00 | 680.00 | 618.00 | 677.00 | 668.83 | 2,182 |
| 2024-10-30 | 630.00 | 630.00 | 630.00 | 630.00 | 622.40 | 27 |
| 2024-10-29 | 630.00 | 630.00 | 630.00 | 630.00 | 622.40 | 0 |
| 2024-10-25 | 630.00 | 630.00 | 630.00 | 630.00 | 622.40 | 20 |
| 2024-10-24 | 620.00 | 620.00 | 620.00 | 620.00 | 612.52 | 20 |
| 2024-10-23 | 636.00 | 636.00 | 636.00 | 636.00 | 628.33 | 48 |
| 2024-10-22 | 635.00 | 635.00 | 630.00 | 630.00 | 622.40 | 170 |
| 2024-10-21 | 675.00 | 675.00 | 640.00 | 640.00 | 632.28 | 2,142 |
| 2024-10-18 | 650.00 | 652.00 | 650.00 | 652.00 | 644.13 | 100 |
| 2024-10-17 | 644.00 | 644.00 | 644.00 | 644.00 | 636.23 | 0 |
| 2024-10-16 | 651.00 | 651.00 | 644.00 | 644.00 | 636.23 | 158 |
| 2024-10-15 | 639.00 | 646.00 | 639.00 | 646.00 | 638.21 | 2,087 |
| 2024-10-14 | 633.00 | 639.00 | 630.00 | 639.00 | 631.29 | 7 |
| 2024-10-11 | 639.00 | 639.00 | 639.00 | 639.00 | 631.29 | 11 |
| 2024-10-10 | 633.00 | 633.00 | 633.00 | 633.00 | 625.36 | 0 |
| 2024-10-09 | 630.00 | 636.00 | 630.00 | 633.00 | 625.36 | 34 |
| 2024-10-08 | 625.00 | 635.00 | 625.00 | 635.00 | 627.34 | 471 |
| 2024-10-07 | 624.00 | 629.00 | 624.00 | 629.00 | 621.41 | 1,130 |
| 2024-10-04 | 610.00 | 610.00 | 610.00 | 610.00 | 602.64 | 21 |
| 2024-10-03 | 618.00 | 618.00 | 617.00 | 617.00 | 609.56 | 10 |
| 2024-10-02 | 617.00 | 617.00 | 617.00 | 617.00 | 609.56 | 1,070 |
| 2024-10-01 | 610.00 | 616.00 | 610.00 | 610.00 | 602.64 | 2,186 |
| 2024-09-30 | 610.00 | 610.00 | 610.00 | 610.00 | 602.64 | 0 |
| 2024-09-27 | 599.00 | 610.00 | 599.00 | 610.00 | 602.64 | 23 |
| 2024-09-26 | 600.00 | 600.00 | 600.00 | 600.00 | 592.76 | 50 |
| 2024-09-25 | 599.00 | 599.00 | 599.00 | 599.00 | 591.77 | 7 |
| 2024-09-24 | 592.00 | 592.00 | 592.00 | 592.00 | 584.86 | 0 |
| 2024-09-23 | 592.00 | 592.00 | 592.00 | 592.00 | 584.86 | 6 |
| 2024-09-20 | 600.00 | 605.00 | 600.00 | 605.00 | 597.70 | 253 |
| 2024-09-19 | 602.00 | 602.00 | 602.00 | 602.00 | 594.74 | 0 |
| 2024-09-18 | 602.00 | 602.00 | 602.00 | 602.00 | 594.74 | 0 |
| 2024-09-17 | 600.00 | 602.00 | 600.00 | 602.00 | 594.74 | 220 |
| 2024-09-16 | 592.00 | 592.00 | 592.00 | 592.00 | 584.86 | 0 |
| 2024-09-13 | 585.00 | 592.00 | 585.00 | 592.00 | 584.86 | 119 |
| 2024-09-12 | 585.00 | 585.00 | 585.00 | 585.00 | 577.94 | 2 |
| 2024-09-11 | 585.00 | 585.00 | 585.00 | 585.00 | 577.94 | 0 |
| 2024-09-10 | 585.00 | 585.00 | 585.00 | 585.00 | 577.94 | 0 |
| 2024-09-09 | 585.00 | 585.00 | 585.00 | 585.00 | 577.94 | 0 |
| 2024-09-06 | 575.00 | 585.00 | 575.00 | 585.00 | 577.94 | 470 |
| 2024-09-05 | 576.00 | 576.00 | 575.00 | 575.00 | 568.06 | 98 |
| 2024-09-04 | 590.00 | 590.00 | 590.00 | 590.00 | 582.88 | 0 |
| 2024-09-03 | 590.00 | 590.00 | 590.00 | 590.00 | 582.88 | 4 |
| 2024-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 573.00 | 23 |
| 2024-08-30 | 589.00 | 593.00 | 589.00 | 593.00 | 585.85 | 129 |
| 2024-08-29 | 578.00 | 585.00 | 578.00 | 585.00 | 577.94 | 166 |
| 2024-08-28 | 578.00 | 578.00 | 578.00 | 578.00 | 571.03 | 55 |
| 2024-08-27 | 580.00 | 580.00 | 580.00 | 580.00 | 573.00 | 1 |
| 2024-08-26 | 571.00 | 571.00 | 571.00 | 571.00 | 564.11 | 38 |
| 2024-08-23 | 585.00 | 585.00 | 585.00 | 585.00 | 577.94 | 18 |
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.