Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.970	19.280	18.790	19.020	18.836	5,449,700
2026-04-24	18.880	19.090	18.690	19.040	18.855	4,927,800
2026-04-23	19.390	19.440	18.340	18.810	18.628	6,898,400
2026-04-22	19.990	20.150	19.750	19.990	19.796	4,655,000
2026-04-21	20.580	20.730	19.850	19.910	19.717	5,815,000
2026-04-20	19.970	20.440	19.920	20.420	20.222	5,392,900
2026-04-17	20.360	20.360	19.960	20.120	19.925	7,524,300
2026-04-16	19.920	19.990	19.550	19.780	19.588	6,636,800
2026-04-15	19.100	19.860	19.000	19.670	19.479	5,551,700
2026-04-14	19.000	19.250	18.880	18.910	18.727	5,529,000
2026-04-13	17.840	18.920	17.780	18.910	18.727	7,572,000
2026-04-10	18.340	18.490	17.850	17.890	17.717	6,329,300
2026-04-09	18.850	18.860	18.130	18.370	18.192	8,671,700
2026-04-08	19.730	20.010	18.750	18.890	18.707	7,396,300
2026-04-07	19.140	19.310	19.030	19.180	18.994	4,205,400
2026-04-06	18.830	19.400	18.640	19.370	19.182	6,301,400
2026-04-02	18.580	19.160	18.250	18.890	18.707	6,629,900
2026-04-01	18.900	19.170	18.460	18.710	18.529	8,610,900
2026-03-31	18.590	19.100	18.380	18.830	18.647	7,279,400
2026-03-30	18.520	18.780	18.240	18.320	18.142	9,273,100
2026-03-27	18.840	18.850	18.210	18.340	18.162	6,366,000
2026-03-26	19.340	19.720	18.810	18.970	18.786	6,952,000
2026-03-25	20.110	20.280	19.370	19.470	19.281	6,196,400
2026-03-24	20.830	20.840	19.750	19.770	19.578	7,687,600
2026-03-23	21.260	21.500	21.000	21.020	20.816	7,486,000
2026-03-20	20.480	21.020	20.150	20.970	20.767	36,134,700
2026-03-19	20.470	20.920	20.380	20.560	20.361	6,866,300
2026-03-18	20.790	21.200	20.500	20.580	20.381	7,001,700
2026-03-17	20.730	21.400	20.630	21.020	20.816	7,012,700
2026-03-16	20.750	20.910	20.460	20.610	20.410	6,812,900
2026-03-13	21.070	21.290	20.610	20.680	20.480	4,433,300
2026-03-12	21.150	21.580	20.940	21.000	20.796	4,757,900
2026-03-11	21.870	21.960	21.060	21.240	21.034	5,173,000
2026-03-10	22.550	22.680	21.600	21.780	21.569	4,375,700
2026-03-09	22.330	22.680	21.990	22.550	22.331	5,240,600
2026-03-06	22.430	22.730	22.060	22.610	22.391	3,518,800
2026-03-05	22.290	22.820	22.290	22.610	22.391	6,659,300
2026-03-04	22.480	22.480	22.140	22.290	22.074	5,753,400
2026-03-03	21.690	22.430	21.690	22.400	22.183	5,255,100
2026-03-02	22.250	22.660	22.240	22.350	22.133	5,332,300
2026-02-27	22.370	22.680	22.080	22.570	22.351	6,950,600
2026-02-26	22.470	23.010	22.440	22.800	22.579	6,327,600
2026-02-25	21.940	22.390	21.720	22.290	22.074	5,607,800
2026-02-24	21.590	22.320	21.530	21.970	21.757	6,409,100
2026-02-23	22.110	22.110	21.330	21.650	21.440	7,186,100
2026-02-20	22.320	22.920	22.080	22.350	22.133	5,498,700
2026-02-19	23.100	23.210	22.220	22.340	22.123	7,377,700
2026-02-18	22.950	23.290	22.790	23.100	22.876	5,337,700
2026-02-17	23.620	23.870	22.640	22.810	22.589	7,050,100
2026-02-13	23.480	23.970	23.440	23.720	23.490	7,117,900
2026-02-12	24.700	24.720	23.350	23.550	23.198	7,242,000
2026-02-11	25.130	25.280	24.530	24.670	24.301	8,120,400
2026-02-10	24.720	25.210	24.560	25.170	24.794	8,033,300
2026-02-09	24.150	24.870	24.000	24.600	24.232	10,438,700
2026-02-06	23.710	25.000	23.590	24.250	23.887	12,630,400
2026-02-05	23.100	23.440	22.270	22.430	22.095	10,320,700
2026-02-04	22.220	23.230	22.140	22.930	22.587	10,312,100
2026-02-03	23.490	23.560	22.330	22.450	22.114	10,304,100
2026-02-02	24.060	24.090	23.590	23.790	23.434	5,855,300
2026-01-30	23.840	24.180	23.750	23.990	23.631	7,312,300

← NewerPage 3 of 21 · 1,255 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.