Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	27.570	28.050	27.290	28.020	27.122	2,748,800
2025-02-12	27.530	27.710	27.030	27.430	26.551	3,018,600
2025-02-11	28.070	28.180	27.730	27.850	26.958	2,768,800
2025-02-10	27.850	28.400	27.600	28.120	27.219	3,702,100
2025-02-07	27.810	27.920	27.470	27.630	26.745	2,319,500
2025-02-06	27.680	27.870	27.460	27.720	26.832	5,198,400
2025-02-05	27.190	27.540	26.920	27.510	26.629	3,207,000
2025-02-04	27.210	27.320	26.510	27.040	26.174	5,119,900
2025-02-03	26.650	27.250	26.420	27.000	26.135	4,724,100
2025-01-31	26.610	27.380	25.690	26.910	26.048	6,327,200
2025-01-30	27.670	28.360	27.640	27.890	26.997	5,563,600
2025-01-29	27.750	27.890	27.340	27.630	26.745	2,607,400
2025-01-28	27.560	28.070	27.490	27.800	26.910	3,080,500
2025-01-27	27.320	27.660	27.230	27.490	26.609	2,326,400
2025-01-24	27.430	27.740	27.300	27.440	26.561	1,936,500
2025-01-23	27.340	27.660	27.300	27.490	26.609	2,791,400
2025-01-22	27.230	27.520	26.960	27.480	26.600	3,669,100
2025-01-21	27.550	27.750	27.290	27.320	26.445	2,499,400
2025-01-17	27.680	27.710	27.410	27.520	26.639	3,125,100
2025-01-16	27.690	27.690	27.240	27.320	26.445	2,003,000
2025-01-15	27.540	27.680	27.200	27.570	26.687	3,028,800
2025-01-14	27.030	27.180	26.930	27.140	26.271	3,341,100
2025-01-13	26.770	26.910	26.550	26.850	25.990	2,313,200
2025-01-10	26.830	27.040	26.680	26.900	26.038	3,139,000
2025-01-08	26.960	27.130	26.670	27.110	26.242	3,369,300
2025-01-07	27.400	27.510	26.860	26.980	26.116	2,548,800
2025-01-06	27.490	27.960	27.400	27.430	26.551	2,985,500
2025-01-03	27.650	27.650	27.170	27.500	26.619	2,441,200
2025-01-02	27.700	27.780	27.360	27.480	26.600	2,089,100
2024-12-31	27.460	27.560	27.260	27.380	26.503	1,810,200
2024-12-30	27.460	27.530	27.040	27.380	26.503	1,851,000
2024-12-27	27.650	27.880	27.410	27.650	26.764	1,965,100
2024-12-26	27.710	27.920	27.680	27.860	26.968	1,425,100
2024-12-24	27.770	27.890	27.690	27.850	26.958	1,372,400
2024-12-23	27.810	27.930	27.580	27.690	26.803	3,015,300
2024-12-20	27.400	28.140	27.270	27.830	26.939	13,749,900
2024-12-19	27.900	28.060	27.420	27.450	26.571	4,770,500
2024-12-18	29.500	29.500	27.710	27.730	26.842	4,768,900
2024-12-17	29.620	29.810	29.310	29.380	28.439	3,538,200
2024-12-16	29.720	29.980	29.440	29.730	28.778	4,336,100
2024-12-13	29.960	30.100	29.700	29.860	28.904	3,619,000
2024-12-12	29.720	30.210	29.600	30.020	29.058	3,227,500
2024-12-11	30.040	30.080	29.550	29.920	28.962	3,732,300
2024-12-10	31.130	31.260	29.260	29.820	28.865	5,373,500
2024-12-09	31.140	31.290	30.410	30.480	29.504	2,716,300
2024-12-06	31.320	31.380	30.960	31.150	30.152	2,612,300
2024-12-05	31.480	31.560	31.130	31.250	30.249	3,290,600
2024-12-04	31.110	31.720	31.030	31.700	30.685	2,698,500
2024-12-03	30.900	31.040	30.740	30.840	29.852	2,844,300
2024-12-02	30.820	31.050	30.560	30.930	29.939	3,877,100
2024-11-29	30.990	31.200	30.820	30.850	29.862	1,909,900
2024-11-27	31.000	31.130	30.590	30.840	29.852	2,441,300
2024-11-26	30.630	30.940	30.490	30.900	29.910	2,871,100
2024-11-25	30.500	30.790	30.370	30.620	29.639	7,137,400
2024-11-22	29.960	30.310	29.890	30.190	29.223	2,545,600
2024-11-21	29.540	30.040	29.370	29.810	28.855	2,393,400
2024-11-20	29.210	29.550	28.900	29.440	28.497	3,457,000
2024-11-19	29.070	29.320	28.890	29.240	28.303	2,354,700
2024-11-18	29.590	29.740	29.070	29.280	28.342	2,002,100
2024-11-15	29.990	30.070	29.480	29.580	28.512	2,332,500

← NewerPage 8 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.