Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.690	29.800	28.810	29.060	28.255	4,545,500
2025-05-09	28.450	29.120	28.410	28.910	28.109	4,991,100
2025-05-08	27.790	28.610	27.630	28.400	27.613	5,555,400
2025-05-07	26.990	28.450	26.200	27.840	27.069	8,758,900
2025-05-06	25.410	26.010	25.370	25.720	25.008	4,963,200
2025-05-05	25.650	25.970	25.440	25.770	25.056	3,736,400
2025-05-02	25.930	26.000	25.610	25.930	25.212	2,719,500
2025-05-01	25.900	26.050	25.570	25.600	24.891	2,987,200
2025-04-30	25.470	25.950	25.170	25.870	25.154	6,518,300
2025-04-29	25.430	25.770	25.340	25.670	24.959	2,235,300
2025-04-28	25.480	25.750	25.230	25.520	24.813	3,754,700
2025-04-25	25.000	25.320	25.000	25.260	24.560	2,608,500
2025-04-24	24.550	25.170	24.550	25.060	24.366	2,809,300
2025-04-23	24.770	25.180	24.460	24.580	23.899	3,319,900
2025-04-22	23.880	24.320	23.750	24.240	23.569	3,906,000
2025-04-21	24.290	24.290	23.320	23.560	22.908	3,006,600
2025-04-17	24.580	24.580	24.230	24.450	23.773	3,082,500
2025-04-16	24.660	24.850	24.170	24.300	23.627	3,037,000
2025-04-15	24.650	24.960	24.570	24.780	24.094	2,924,800
2025-04-14	24.760	24.950	24.270	24.650	23.967	3,817,200
2025-04-11	24.260	24.490	23.740	24.410	23.734	3,988,800
2025-04-10	24.810	25.030	23.670	24.260	23.588	5,343,800
2025-04-09	23.310	25.590	23.200	25.410	24.706	6,025,200
2025-04-08	24.440	24.730	22.970	23.500	22.849	5,348,700
2025-04-07	23.240	24.630	22.740	23.710	23.053	6,484,700
2025-04-04	24.990	25.250	23.710	23.780	23.121	5,276,300
2025-04-03	26.270	26.540	25.850	26.000	25.280	5,702,000
2025-04-02	26.470	27.190	26.150	27.010	26.262	3,476,800
2025-04-01	26.420	26.770	26.040	26.740	25.999	3,155,800
2025-03-31	26.290	26.620	25.930	26.540	25.805	4,619,500
2025-03-28	27.240	27.280	26.350	26.430	25.698	2,433,600
2025-03-27	27.540	27.620	27.210	27.350	26.593	3,072,100
2025-03-26	27.640	27.760	27.340	27.530	26.768	3,742,400
2025-03-25	27.620	28.000	27.570	27.660	26.894	3,283,600
2025-03-24	27.400	27.780	27.330	27.620	26.855	4,858,800
2025-03-21	27.410	27.460	26.780	27.180	26.427	19,989,600
2025-03-20	27.610	27.960	27.510	27.560	26.797	4,782,500
2025-03-19	27.770	28.070	27.760	27.900	27.127	2,970,500
2025-03-18	27.720	27.860	27.390	27.800	27.030	2,966,900
2025-03-17	27.180	28.080	27.150	27.850	27.079	3,194,000
2025-03-14	26.540	27.260	26.470	27.030	26.281	3,572,000
2025-03-13	26.570	27.000	26.290	26.330	25.601	4,844,400
2025-03-12	27.400	27.400	26.410	26.700	25.961	3,613,200
2025-03-11	27.530	27.720	27.030	27.050	26.301	5,488,100
2025-03-10	28.040	28.800	27.640	27.690	26.923	5,764,200
2025-03-07	27.220	28.280	27.160	28.210	27.429	4,924,400
2025-03-06	27.320	27.660	27.140	27.330	26.573	3,098,500
2025-03-05	27.080	27.750	27.020	27.550	26.787	4,147,300
2025-03-04	27.630	27.730	26.970	27.260	26.505	3,574,200
2025-03-03	27.680	28.240	27.420	27.640	26.875	3,846,500
2025-02-28	27.310	27.500	26.920	27.330	26.573	6,331,400
2025-02-27	27.450	27.690	27.250	27.280	26.525	2,569,300
2025-02-26	27.500	27.780	27.200	27.490	26.729	4,205,600
2025-02-25	27.320	27.720	27.100	27.550	26.787	3,410,800
2025-02-24	27.330	27.540	26.880	27.350	26.593	3,130,000
2025-02-21	27.330	27.440	26.920	27.050	26.301	3,473,000
2025-02-20	27.410	27.460	26.880	27.320	26.563	2,369,100
2025-02-19	27.550	27.570	27.110	27.500	26.738	2,293,600
2025-02-18	27.740	27.920	27.450	27.620	26.855	3,123,800
2025-02-14	28.050	28.090	27.670	27.720	26.952	2,584,300

← NewerPage 7 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.