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
2021-10-1225.77025.77025.22025.38022.8743,268,900
2021-10-1125.76026.04025.57025.59023.0631,881,400
2021-10-0825.81025.95025.61025.67023.1351,906,900
2021-10-0725.43025.75025.41025.73023.1892,152,100
2021-10-0625.14025.32024.90025.25022.7572,161,800
2021-10-0525.08025.43024.95025.25022.7572,914,300
2021-10-0425.46025.47024.80025.04022.5674,119,600
2021-10-0125.47025.76025.22025.56023.0362,203,200
2021-09-3025.63025.67025.24025.30022.8022,768,100
2021-09-2925.69025.89025.41025.55023.0271,773,800
2021-09-2825.75025.88025.51025.64023.1082,153,900
2021-09-2725.76025.93025.49025.81023.2611,912,100
2021-09-2425.50025.90025.40025.82023.2702,830,200
2021-09-2324.95025.81024.90025.75023.2073,964,500
2021-09-2225.00025.24024.75024.94022.4773,068,300
2021-09-2125.39025.48024.96024.98022.5133,177,900
2021-09-2025.35025.84025.02025.23022.7385,551,600
2021-09-1725.79025.95025.64025.69023.1535,336,000
2021-09-1626.11026.30025.88025.92023.3603,185,200
2021-09-1526.21026.34026.04026.25023.6582,883,200
2021-09-1426.62026.68026.09026.18023.5953,650,500
2021-09-1327.46027.46026.51026.61023.9824,394,400
2021-09-1027.38027.47027.10027.26024.5684,532,000
2021-09-0927.52028.26027.25027.38024.6768,071,300
2021-09-0827.04027.52026.93027.42024.7127,503,500
2021-09-0727.29027.35026.89027.12024.4423,795,500
2021-09-0327.10027.46027.01027.28024.5863,247,400
2021-09-0226.72027.16026.58027.15024.4693,928,300
2021-09-0126.65026.81026.31026.75024.1083,209,800
2021-08-3126.88026.92026.48026.56023.9374,953,700
2021-08-3026.87026.89026.61026.79024.1441,909,700
2021-08-2726.81026.85026.43026.78024.1352,772,000
2021-08-2626.64027.00026.51026.71024.0724,059,100
2021-08-2526.77026.96026.33026.70024.0634,466,500
2021-08-2425.97026.50025.87026.45023.8385,417,800
2021-08-2325.64026.17025.64025.97023.4054,675,900
2021-08-2025.62025.84025.51025.75023.2075,771,600
2021-08-1925.70026.03025.52025.83023.1673,569,300
2021-08-1825.80025.89025.64025.71023.0595,129,700
2021-08-1725.71026.04025.60025.96023.2833,647,900
2021-08-1626.23026.34025.81025.88023.2114,242,500
2021-08-1326.09026.42025.93026.29023.5794,477,600
2021-08-1225.96026.73025.91026.09023.4009,041,800
2021-08-1125.56026.58025.50026.25023.54314,530,600
2021-08-1024.00024.34023.81024.15021.6603,521,300
2021-08-0923.99024.29023.79023.89021.4273,438,100
2021-08-0623.89024.23023.82023.99021.5163,229,500
2021-08-0524.31024.41023.67023.99021.5166,192,500
2021-08-0424.53024.53024.01024.22021.7234,262,700
2021-08-0324.64024.95024.40024.50021.9743,187,000
2021-08-0224.82024.87024.59024.60022.0632,517,500
2021-07-3024.61024.91024.54024.82022.2614,598,700
2021-07-2925.06025.33024.60024.62022.0815,917,700
2021-07-2825.36025.69024.85025.27022.6643,830,400
2021-07-2725.73025.80025.27025.48022.8533,000,800
2021-07-2625.80025.93025.63025.68023.0322,079,400
2021-07-2325.90025.95025.49025.78023.1222,333,900
2021-07-2225.68025.92025.00025.71023.0598,662,300
2021-07-2125.71025.81025.39025.59022.9514,542,900
2021-07-2026.10026.18025.74025.81023.1494,061,800
← NewerPage 22 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.