Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 25.660 | 25.660 | 24.970 | 25.070 | 24.960 | 4,035,900 |
| 2026-07-22 | 26.210 | 26.250 | 25.500 | 25.580 | 25.468 | 3,861,800 |
| 2026-07-21 | 26.650 | 26.760 | 25.950 | 26.110 | 25.995 | 3,701,800 |
| 2026-07-20 | 26.620 | 26.920 | 26.270 | 26.680 | 26.563 | 4,088,500 |
| 2026-07-17 | 26.660 | 27.280 | 26.640 | 26.740 | 26.623 | 5,087,300 |
| 2026-07-16 | 26.850 | 27.250 | 26.440 | 27.010 | 26.892 | 3,518,000 |
| 2026-07-15 | 26.810 | 27.210 | 26.220 | 26.450 | 26.334 | 4,110,000 |
| 2026-07-14 | 25.510 | 26.610 | 25.350 | 26.570 | 26.453 | 4,295,400 |
| 2026-07-13 | 26.100 | 26.460 | 25.960 | 26.160 | 26.045 | 3,020,500 |
| 2026-07-10 | 26.420 | 26.440 | 25.530 | 25.910 | 25.796 | 2,796,700 |
| 2026-07-09 | 25.340 | 26.150 | 25.030 | 25.990 | 25.876 | 3,354,300 |
| 2026-07-08 | 26.760 | 26.770 | 25.800 | 25.810 | 25.697 | 3,807,300 |
| 2026-07-07 | 27.190 | 27.280 | 26.620 | 26.780 | 26.663 | 4,294,500 |
| 2026-07-06 | 26.390 | 27.000 | 26.280 | 26.600 | 26.483 | 4,621,300 |
| 2026-07-02 | 26.170 | 26.810 | 26.060 | 26.670 | 26.553 | 5,151,700 |
| 2026-07-01 | 25.130 | 26.560 | 25.130 | 26.110 | 25.995 | 9,750,900 |
| 2026-06-30 | 24.820 | 25.080 | 24.620 | 24.890 | 24.781 | 7,714,000 |
| 2026-06-29 | 24.800 | 25.270 | 24.670 | 25.040 | 24.930 | 5,325,400 |
| 2026-06-26 | 23.520 | 24.520 | 23.480 | 24.450 | 24.343 | 9,743,200 |
| 2026-06-25 | 23.500 | 23.910 | 23.100 | 23.310 | 23.208 | 3,746,300 |
| 2026-06-24 | 23.110 | 24.080 | 23.110 | 23.560 | 23.457 | 7,415,300 |
| 2026-06-23 | 23.360 | 23.580 | 23.100 | 23.260 | 23.158 | 7,206,300 |
| 2026-06-22 | 23.500 | 24.120 | 22.460 | 23.010 | 22.909 | 11,780,100 |
| 2026-06-18 | 23.870 | 24.350 | 23.220 | 24.180 | 24.074 | 18,854,800 |
| 2026-06-17 | 24.110 | 24.760 | 23.660 | 23.930 | 23.825 | 5,979,300 |
| 2026-06-16 | 24.340 | 25.120 | 24.180 | 24.570 | 24.462 | 4,905,000 |
| 2026-06-15 | 24.540 | 24.910 | 24.230 | 24.410 | 24.303 | 4,718,600 |
| 2026-06-12 | 23.970 | 24.330 | 23.570 | 24.320 | 24.213 | 4,831,400 |
| 2026-06-11 | 24.280 | 24.660 | 23.840 | 23.940 | 23.835 | 6,727,700 |
| 2026-06-10 | 24.480 | 25.100 | 24.220 | 24.620 | 24.512 | 5,659,900 |
| 2026-06-09 | 25.670 | 25.830 | 24.570 | 24.970 | 24.860 | 5,808,500 |
| 2026-06-08 | 26.270 | 26.630 | 25.750 | 25.860 | 25.747 | 6,629,700 |
| 2026-06-05 | 26.580 | 26.810 | 26.140 | 26.280 | 26.165 | 6,939,300 |
| 2026-06-04 | 26.970 | 27.230 | 26.520 | 26.520 | 26.404 | 6,146,900 |
| 2026-06-03 | 27.150 | 27.210 | 26.090 | 26.500 | 26.384 | 7,617,000 |
| 2026-06-02 | 26.990 | 27.550 | 26.590 | 27.530 | 27.409 | 7,554,000 |
| 2026-06-01 | 26.340 | 27.810 | 25.980 | 27.760 | 27.638 | 10,626,300 |
| 2026-05-29 | 24.600 | 25.860 | 24.440 | 25.790 | 25.677 | 13,661,200 |
| 2026-05-28 | 24.650 | 25.080 | 24.430 | 24.550 | 24.442 | 7,187,900 |
| 2026-05-27 | 24.730 | 25.040 | 24.580 | 24.600 | 24.492 | 7,610,400 |
| 2026-05-26 | 24.800 | 24.990 | 24.560 | 24.760 | 24.651 | 6,443,700 |
| 2026-05-22 | 25.030 | 25.250 | 24.800 | 24.820 | 24.711 | 5,733,400 |
| 2026-05-21 | 24.670 | 25.020 | 24.580 | 24.850 | 24.741 | 9,686,700 |
| 2026-05-20 | 24.080 | 25.060 | 23.670 | 25.000 | 24.890 | 10,513,300 |
| 2026-05-19 | 24.460 | 24.830 | 24.310 | 24.320 | 24.213 | 10,857,800 |
| 2026-05-18 | 23.200 | 24.450 | 23.180 | 24.340 | 24.233 | 7,973,700 |
| 2026-05-15 | 23.220 | 23.630 | 23.060 | 23.450 | 23.223 | 9,195,200 |
| 2026-05-14 | 23.360 | 23.480 | 22.820 | 23.180 | 22.955 | 6,985,800 |
| 2026-05-13 | 22.140 | 23.380 | 22.050 | 23.290 | 23.064 | 12,484,200 |
| 2026-05-12 | 22.420 | 22.570 | 21.920 | 22.040 | 21.826 | 8,864,100 |
| 2026-05-11 | 22.680 | 23.100 | 21.760 | 22.400 | 22.183 | 9,117,600 |
| 2026-05-08 | 21.060 | 22.760 | 21.020 | 22.680 | 22.460 | 17,306,600 |
| 2026-05-07 | 19.890 | 20.370 | 19.670 | 20.190 | 19.994 | 14,260,300 |
| 2026-05-06 | 19.670 | 19.900 | 19.230 | 19.560 | 19.370 | 9,435,500 |
| 2026-05-05 | 19.680 | 19.860 | 19.160 | 19.710 | 19.519 | 5,699,300 |
| 2026-05-04 | 19.350 | 19.920 | 19.350 | 19.630 | 19.440 | 5,004,500 |
| 2026-05-01 | 19.710 | 19.900 | 19.010 | 19.370 | 19.182 | 4,876,400 |
| 2026-04-30 | 19.010 | 19.360 | 18.750 | 19.290 | 19.103 | 7,078,700 |
| 2026-04-29 | 19.070 | 19.260 | 19.000 | 19.140 | 18.954 | 6,193,500 |
| 2026-04-28 | 19.280 | 19.680 | 19.170 | 19.250 | 19.063 | 6,489,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-12-01 | 2:1 |
| 2003-11-20 | 2:1 |
| 2002-02-01 | 2:1 |
| 1991-10-28 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1250 USD |
| 2026-05-18 | 0.1250 USD |
| 2026-02-13 | 0.1250 USD |
| 2025-11-17 | 0.1250 USD |
| 2025-08-18 | 0.1250 USD |
| 2025-05-19 | 0.1250 USD |
| 2025-02-14 | 0.1250 USD |
| 2024-11-18 | 0.1250 USD |
| 2024-08-19 | 0.1250 USD |
| 2024-05-17 | 0.1250 USD |
| 2024-02-15 | 0.1250 USD |
| 2023-11-17 | 0.1250 USD |
| 2023-08-18 | 0.1250 USD |
| 2023-05-19 | 0.1250 USD |
| 2023-02-16 | 0.1250 USD |
| 2022-11-18 | 0.1250 USD |
| 2022-08-19 | 0.1250 USD |
| 2022-06-07 | 0.1250 USD |
| 2022-02-18 | 0.1250 USD |
| 2021-11-19 | 0.1250 USD |
| 2021-08-20 | 0.1250 USD |
| 2021-06-08 | 0.1250 USD |
| 2021-02-19 | 0.1250 USD |
| 2020-11-20 | 0.1250 USD |
| 2020-08-21 | 0.1250 USD |
| 2020-06-09 | 0.1250 USD |
| 2020-02-21 | 0.1250 USD |
| 2020-02-03 | 12.0000 USD |
| 2019-11-22 | 0.1250 USD |
| 2019-08-23 | 0.0750 USD |
| 2019-06-07 | 0.0750 USD |
| 2019-02-15 | 0.0750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.