Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.380	26.460	25.970	26.280	25.766	3,489,400
2025-10-31	25.970	26.440	25.790	26.360	25.844	4,079,800
2025-10-30	25.860	26.290	25.790	26.090	25.580	6,020,300
2025-10-29	26.490	26.530	25.780	25.850	25.344	3,787,500
2025-10-28	26.880	26.930	26.660	26.710	26.187	3,749,300
2025-10-27	26.960	27.370	26.580	26.840	26.315	4,657,100
2025-10-24	27.350	27.540	27.200	27.220	26.688	2,169,500
2025-10-23	27.290	27.320	26.970	27.190	26.658	3,072,500
2025-10-22	27.300	27.340	27.040	27.210	26.678	2,495,200
2025-10-21	26.610	27.430	26.560	27.360	26.825	3,337,000
2025-10-20	26.610	26.890	26.540	26.700	26.178	2,746,800
2025-10-17	26.400	26.620	26.320	26.520	26.001	3,140,800
2025-10-16	27.140	27.230	26.360	26.470	25.952	3,271,100
2025-10-15	26.960	27.180	26.860	27.040	26.511	3,152,400
2025-10-14	26.600	27.000	26.380	26.830	26.305	3,056,900
2025-10-13	26.500	26.850	26.480	26.700	26.178	2,694,900
2025-10-10	27.130	27.280	26.420	26.520	26.001	3,880,400
2025-10-09	27.230	27.330	26.910	27.040	26.511	3,004,900
2025-10-08	27.320	27.570	27.190	27.240	26.707	2,331,600
2025-10-07	27.800	27.920	27.160	27.300	26.766	3,240,300
2025-10-06	27.910	27.950	27.660	27.750	27.207	3,053,400
2025-10-03	28.060	28.180	27.670	27.820	27.276	3,117,300
2025-10-02	28.130	28.240	27.820	28.080	27.531	2,374,400
2025-10-01	28.320	28.470	27.940	28.120	27.570	2,905,400
2025-09-30	28.810	28.930	27.800	28.390	27.835	5,520,900
2025-09-29	28.970	28.990	28.720	28.790	28.227	2,422,400
2025-09-26	28.570	28.830	28.470	28.800	28.237	2,532,600
2025-09-25	28.940	28.940	28.420	28.500	27.942	3,245,000
2025-09-24	28.980	29.220	28.860	29.090	28.521	4,060,000
2025-09-23	28.920	29.020	28.760	28.950	28.384	2,237,300
2025-09-22	28.730	28.900	28.570	28.840	28.276	2,914,900
2025-09-19	29.080	29.250	28.740	28.990	28.423	9,551,700
2025-09-18	28.650	28.960	28.600	28.860	28.295	3,346,000
2025-09-17	28.730	28.990	28.540	28.660	28.099	3,018,900
2025-09-16	28.780	28.870	28.480	28.600	28.041	3,207,500
2025-09-15	29.070	29.150	28.690	28.760	28.197	3,164,900
2025-09-12	29.620	29.650	29.120	29.140	28.570	2,865,800
2025-09-11	29.370	29.720	29.220	29.670	29.090	3,265,100
2025-09-10	29.550	29.880	29.230	29.250	28.678	3,869,100
2025-09-09	30.170	30.240	29.410	29.470	28.893	3,005,300
2025-09-08	29.600	29.940	29.410	29.910	29.325	2,636,300
2025-09-05	29.730	29.820	29.280	29.500	28.923	2,497,100
2025-09-04	29.650	29.650	29.280	29.530	28.952	2,872,600
2025-09-03	29.390	29.680	29.140	29.660	29.080	4,382,500
2025-09-02	29.840	29.900	29.170	29.500	28.923	4,106,200
2025-08-29	30.140	30.260	30.000	30.200	29.609	4,825,400
2025-08-28	30.930	30.930	30.190	30.210	29.619	3,938,100
2025-08-27	30.770	30.860	30.590	30.740	30.139	3,858,700
2025-08-26	31.040	31.130	30.500	30.770	30.168	5,737,300
2025-08-25	31.570	31.570	31.110	31.130	30.521	3,355,900
2025-08-22	31.300	31.880	31.240	31.580	30.962	3,609,100
2025-08-21	31.270	31.400	31.160	31.190	30.580	3,248,700
2025-08-20	31.500	31.590	31.260	31.440	30.825	3,222,500
2025-08-19	31.390	31.640	31.250	31.500	30.884	4,264,400
2025-08-18	31.420	31.470	31.180	31.370	30.756	2,436,500
2025-08-15	31.580	31.630	31.200	31.470	30.732	3,274,500
2025-08-14	32.090	32.090	31.490	31.510	30.771	3,557,800
2025-08-13	31.910	32.220	31.850	32.160	31.406	5,408,300
2025-08-12	30.670	31.880	30.670	31.850	31.103	5,031,600
2025-08-11	30.550	31.240	30.270	30.770	30.048	5,057,100

← NewerPage 5 of 79 · 4,729 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.