Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEN stock page

Gen Digital Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0626.23027.68026.03027.06024.5117,623,700
2022-01-0526.53026.57026.05026.20023.7324,055,700
2022-01-0426.38026.72026.32026.55024.0494,645,600
2022-01-0325.92026.37025.62026.33023.8502,378,900
2021-12-3126.19026.25025.97025.98023.5331,440,400
2021-12-3026.39026.41026.17026.20023.7321,589,300
2021-12-2926.08026.33026.02026.29023.8141,160,000
2021-12-2826.25026.30025.93026.18023.7141,213,800
2021-12-2725.87026.14025.77026.13023.6691,574,600
2021-12-2325.58025.94025.51025.87023.4331,692,000
2021-12-2225.68025.82025.53025.60023.1892,023,700
2021-12-2125.78025.94025.41025.59023.1803,086,300
2021-12-2025.58025.89025.26025.78023.3523,959,000
2021-12-1725.00025.94025.00025.72023.2988,629,600
2021-12-1624.97025.64024.79025.52023.1166,177,400
2021-12-1524.41025.00024.35024.82022.4824,576,300
2021-12-1424.42024.46024.08024.27021.9844,447,400
2021-12-1324.41024.93024.32024.57022.2562,794,700
2021-12-1024.04024.41024.02024.32022.0292,961,100
2021-12-0924.26024.42023.88023.90021.6492,955,900
2021-12-0824.75024.75024.26024.41022.1112,809,700
2021-12-0724.51024.93024.46024.74022.4104,132,000
2021-12-0624.20024.60023.90024.34022.0484,602,500
2021-12-0324.11024.25023.80024.13021.8573,263,800
2021-12-0223.80024.27023.77024.09021.8214,712,500
2021-12-0125.18025.18023.81023.82021.5775,167,500
2021-11-3025.28025.42024.70024.85022.5107,712,700
2021-11-2925.30025.52024.97025.31022.9264,090,500
2021-11-2624.89025.26024.82024.99022.6362,808,700
2021-11-2424.80025.31024.72025.20022.8273,317,500
2021-11-2324.72024.80024.37024.75022.4193,547,600
2021-11-2225.00025.04024.69024.74022.4103,955,100
2021-11-1924.79025.04024.51025.00022.6453,910,200
2021-11-1824.93025.00024.55024.78022.3336,707,800
2021-11-1725.20025.37024.92024.95022.4864,158,200
2021-11-1625.29025.40025.07025.22022.7297,033,000
2021-11-1525.30025.34024.44025.15022.66612,682,100
2021-11-1225.08025.68025.01025.53023.0094,310,400
2021-11-1125.15025.24024.83025.03022.5584,388,200
2021-11-1025.29025.74024.93024.98022.5136,870,900
2021-11-0925.98026.26025.01025.11022.6304,590,100
2021-11-0824.95025.90024.92025.88023.3246,150,300
2021-11-0525.65026.15024.35024.77022.3247,811,500
2021-11-0425.37025.48024.85024.95022.4863,567,800
2021-11-0325.36025.47025.21025.37022.8652,553,700
2021-11-0225.37025.74025.15025.23022.7382,961,700
2021-11-0125.49025.68025.28025.35022.8472,387,100
2021-10-2925.98026.13025.37025.45022.9372,736,500
2021-10-2825.89026.38025.87025.98023.4142,153,000
2021-10-2726.36026.44025.73025.81023.2612,346,900
2021-10-2626.76026.77026.35026.35023.7482,749,200
2021-10-2526.66026.86026.50026.67024.0362,325,700
2021-10-2226.31026.69026.26026.67024.0362,270,100
2021-10-2126.15026.31026.01026.29023.6941,756,100
2021-10-2025.94026.17025.69026.13023.5501,862,000
2021-10-1925.80025.88025.62025.82023.2701,911,500
2021-10-1825.16025.78025.15025.72023.1802,587,700
2021-10-1525.39025.55025.20025.30022.8022,004,200
2021-10-1425.35025.50025.07025.29022.7932,998,000
2021-10-1325.34025.60025.06025.08022.6033,907,500
← NewerPage 21 of 79 · 4,730 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-12-012:1
2003-11-202:1
2002-02-012:1
1991-10-282:1

Dividends

Ex-dateAmount
2026-08-170.1250 USD
2026-05-180.1250 USD
2026-02-130.1250 USD
2025-11-170.1250 USD
2025-08-180.1250 USD
2025-05-190.1250 USD
2025-02-140.1250 USD
2024-11-180.1250 USD
2024-08-190.1250 USD
2024-05-170.1250 USD
2024-02-150.1250 USD
2023-11-170.1250 USD
2023-08-180.1250 USD
2023-05-190.1250 USD
2023-02-160.1250 USD
2022-11-180.1250 USD
2022-08-190.1250 USD
2022-06-070.1250 USD
2022-02-180.1250 USD
2021-11-190.1250 USD
2021-08-200.1250 USD
2021-06-080.1250 USD
2021-02-190.1250 USD
2020-11-200.1250 USD
2020-08-210.1250 USD
2020-06-090.1250 USD
2020-02-210.1250 USD
2020-02-0312.0000 USD
2019-11-220.1250 USD
2019-08-230.0750 USD
2019-06-070.0750 USD
2019-02-150.0750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.