Gen Digital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 79 · 4,728 trading daysOlder →

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.