Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	28.860	28.930	27.730	28.270	27.607	6,483,800
2025-08-06	28.790	28.940	28.480	28.690	28.017	3,741,700
2025-08-05	29.130	29.200	28.540	28.580	27.910	3,613,200
2025-08-04	28.820	29.250	28.810	28.980	28.300	3,196,800
2025-08-01	29.360	29.400	28.670	28.790	28.115	3,610,300
2025-07-31	29.980	29.980	29.380	29.490	28.798	3,112,700
2025-07-30	30.430	30.430	29.700	29.840	29.140	2,711,700
2025-07-29	30.680	30.740	30.090	30.270	29.560	2,599,700
2025-07-28	30.650	30.710	30.340	30.520	29.804	2,212,700
2025-07-25	30.570	30.740	30.390	30.610	29.892	1,918,400
2025-07-24	30.570	30.710	30.470	30.520	29.804	2,631,600
2025-07-23	30.660	30.820	30.380	30.680	29.960	2,635,300
2025-07-22	30.450	30.610	30.270	30.520	29.804	2,915,700
2025-07-21	30.300	30.560	30.120	30.290	29.579	2,816,700
2025-07-18	30.210	30.360	30.070	30.270	29.560	3,742,500
2025-07-17	30.040	30.200	29.720	30.140	29.433	3,767,000
2025-07-16	30.100	30.130	29.640	30.020	29.316	2,608,900
2025-07-15	29.810	30.140	29.740	29.910	29.208	4,047,800
2025-07-14	29.290	29.860	29.090	29.800	29.101	3,817,200
2025-07-11	29.510	29.560	28.650	28.690	28.017	2,745,900
2025-07-10	30.110	30.110	29.620	29.680	28.984	2,522,200
2025-07-09	30.010	30.190	29.720	30.160	29.453	2,991,300
2025-07-08	30.070	30.100	29.780	29.940	29.238	3,005,400
2025-07-07	30.410	30.600	30.060	30.100	29.394	5,002,100
2025-07-03	29.910	30.730	29.850	30.490	29.775	2,910,000
2025-07-02	29.780	29.820	29.380	29.810	29.111	2,539,800
2025-07-01	29.470	29.900	29.380	29.800	29.101	2,931,700
2025-06-30	29.500	29.500	29.070	29.400	28.710	3,699,500
2025-06-27	29.450	29.560	28.950	29.280	28.593	8,484,300
2025-06-26	29.230	29.560	29.140	29.450	28.759	3,376,700
2025-06-25	29.320	29.530	29.020	29.080	28.398	4,597,100
2025-06-24	28.930	29.400	28.680	29.370	28.681	4,444,000
2025-06-23	29.050	29.070	28.460	28.810	28.134	4,153,600
2025-06-20	29.560	29.630	28.900	29.030	28.349	12,971,400
2025-06-18	29.820	29.910	29.340	29.360	28.671	3,885,600
2025-06-17	29.880	30.130	29.610	29.770	29.072	4,643,500
2025-06-16	29.840	30.290	29.750	30.020	29.316	4,271,300
2025-06-13	30.010	30.210	29.630	29.780	29.081	4,819,900
2025-06-12	29.470	30.440	29.430	30.270	29.560	6,178,600
2025-06-11	29.520	29.700	29.260	29.440	28.749	5,866,800
2025-06-10	29.300	29.600	29.180	29.530	28.837	3,799,000
2025-06-09	29.450	29.520	29.210	29.330	28.642	2,981,500
2025-06-06	29.270	29.410	29.080	29.330	28.642	2,659,000
2025-06-05	29.100	29.550	29.020	29.130	28.447	5,016,600
2025-06-04	28.900	29.130	28.830	29.090	28.408	4,584,500
2025-06-03	28.070	28.880	28.070	28.840	28.164	5,081,000
2025-06-02	28.250	28.380	27.930	28.360	27.695	3,846,100
2025-05-30	28.060	28.530	27.960	28.480	27.812	13,018,100
2025-05-29	28.120	28.160	27.780	28.000	27.343	4,494,200
2025-05-28	28.230	28.310	27.990	28.060	27.402	4,554,600
2025-05-27	27.930	28.270	27.800	28.170	27.509	10,832,000
2025-05-23	27.360	27.780	27.210	27.590	26.943	4,625,600
2025-05-22	27.610	27.940	27.430	27.760	27.109	5,957,500
2025-05-21	28.140	28.300	27.580	27.600	26.953	7,071,600
2025-05-20	28.320	28.520	28.260	28.410	27.744	4,590,600
2025-05-19	28.380	28.690	28.260	28.490	27.822	2,840,600
2025-05-16	28.790	28.890	28.510	28.810	28.012	3,807,700
2025-05-15	28.660	29.060	28.630	28.970	28.168	3,383,100
2025-05-14	28.940	29.020	28.510	28.600	27.808	5,686,600
2025-05-13	29.000	29.490	28.960	29.100	28.294	4,991,100

← NewerPage 6 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.