Gen Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.870 | 25.230 | 24.010 | 24.160 | 24.160 | 7,995,600 |
| 2026-10-15 | 23.830 | 24.830 | 23.770 | 24.820 | 24.820 | 9,073,400 |
| 2026-10-14 | 23.740 | 23.860 | 23.430 | 23.800 | 23.800 | 6,755,100 |
| 2026-10-13 | 23.620 | 24.100 | 23.510 | 23.810 | 23.810 | 6,202,700 |
| 2026-10-12 | 23.440 | 23.760 | 23.270 | 23.350 | 23.350 | 5,612,700 |
| 2026-10-09 | 22.980 | 23.270 | 22.760 | 23.250 | 23.250 | 7,432,900 |
| 2026-10-08 | 22.260 | 22.880 | 22.210 | 22.750 | 22.750 | 10,698,000 |
| 2026-10-07 | 22.570 | 22.750 | 21.780 | 22.390 | 22.390 | 15,911,500 |
| 2026-10-06 | 22.350 | 23.010 | 22.330 | 22.800 | 22.800 | 7,998,300 |
| 2026-10-05 | 22.030 | 22.640 | 21.980 | 22.280 | 22.280 | 11,822,000 |
| 2026-10-02 | 22.410 | 22.880 | 21.900 | 21.990 | 21.990 | 12,165,300 |
| 2026-10-01 | 22.490 | 22.560 | 21.820 | 22.250 | 22.250 | 11,050,900 |
| 2026-09-30 | 20.940 | 22.380 | 20.750 | 22.020 | 22.020 | 19,490,300 |
| 2026-09-29 | 21.200 | 21.830 | 20.340 | 20.850 | 20.850 | 22,902,100 |
| 2026-09-28 | 21.490 | 21.560 | 20.740 | 20.850 | 20.850 | 18,419,100 |
| 2026-09-25 | 22.910 | 22.990 | 21.360 | 21.620 | 21.620 | 29,874,300 |
| 2026-09-24 | 26.320 | 27.070 | 23.010 | 23.070 | 23.070 | 32,114,200 |
| 2026-09-23 | 27.310 | 27.390 | 26.180 | 26.230 | 26.230 | 10,346,300 |
| 2026-09-22 | 29.550 | 29.590 | 26.800 | 27.290 | 27.290 | 12,604,200 |
| 2026-09-21 | 29.530 | 29.530 | 28.820 | 29.150 | 29.150 | 5,538,900 |
| 2026-09-18 | 30.190 | 30.210 | 28.900 | 29.010 | 29.010 | 19,120,800 |
| 2026-09-17 | 30.600 | 30.810 | 30.170 | 30.210 | 30.210 | 4,768,900 |
| 2026-09-16 | 30.900 | 31.220 | 30.520 | 30.650 | 30.650 | 6,988,000 |
| 2026-09-15 | 30.960 | 31.410 | 30.670 | 31.230 | 31.230 | 5,261,700 |
| 2026-09-14 | 30.710 | 31.500 | 30.710 | 31.410 | 31.410 | 6,880,000 |
| 2026-09-11 | 30.070 | 30.690 | 30.000 | 30.260 | 30.260 | 4,797,300 |
| 2026-09-10 | 29.880 | 30.230 | 29.600 | 29.970 | 29.970 | 5,612,200 |
| 2026-09-09 | 30.000 | 30.050 | 29.550 | 29.760 | 29.760 | 4,494,900 |
| 2026-09-08 | 30.420 | 30.440 | 29.590 | 29.810 | 29.810 | 4,186,876 |
| 2026-09-04 | 31.060 | 31.130 | 30.490 | 30.650 | 30.650 | 4,838,600 |
| 2026-09-03 | 31.070 | 31.650 | 31.000 | 31.330 | 31.330 | 6,446,500 |
| 2026-09-02 | 30.040 | 30.760 | 29.860 | 30.650 | 30.650 | 4,738,600 |
| 2026-09-01 | 30.730 | 31.020 | 29.860 | 30.020 | 30.020 | 5,592,600 |
| 2026-08-31 | 30.950 | 31.160 | 30.590 | 31.000 | 31.000 | 7,950,800 |
| 2026-08-28 | 30.500 | 31.290 | 30.420 | 31.020 | 31.020 | 5,951,500 |
| 2026-08-27 | 29.830 | 30.530 | 29.510 | 30.500 | 30.500 | 6,391,500 |
| 2026-08-26 | 28.890 | 29.860 | 28.750 | 29.640 | 29.640 | 6,960,600 |
| 2026-08-25 | 29.000 | 29.330 | 28.470 | 29.310 | 29.310 | 6,197,500 |
| 2026-08-24 | 28.670 | 29.380 | 28.600 | 29.110 | 29.110 | 5,644,700 |
| 2026-08-21 | 28.260 | 29.010 | 27.880 | 28.930 | 28.930 | 7,079,500 |
| 2026-08-20 | 27.320 | 28.380 | 27.010 | 28.180 | 28.180 | 5,749,100 |
| 2026-08-19 | 27.520 | 28.090 | 27.500 | 27.540 | 27.540 | 4,272,300 |
| 2026-08-18 | 27.860 | 27.960 | 27.590 | 27.640 | 27.640 | 4,317,000 |
| 2026-08-17 | 28.040 | 28.250 | 27.380 | 27.410 | 27.410 | 4,296,300 |
| 2026-08-14 | 29.620 | 29.700 | 28.430 | 28.480 | 28.355 | 3,164,000 |
| 2026-08-13 | 28.880 | 29.600 | 28.670 | 29.570 | 29.440 | 4,862,100 |
| 2026-08-12 | 28.560 | 28.740 | 28.070 | 28.640 | 28.514 | 4,485,900 |
| 2026-08-11 | 29.010 | 29.410 | 28.710 | 29.010 | 28.883 | 5,262,300 |
| 2026-08-10 | 28.800 | 29.870 | 28.750 | 29.290 | 29.161 | 5,722,300 |
| 2026-08-07 | 29.000 | 29.700 | 27.640 | 29.170 | 29.042 | 11,324,600 |
| 2026-08-06 | 27.440 | 28.320 | 27.070 | 28.100 | 27.977 | 8,066,200 |
| 2026-08-05 | 28.500 | 28.500 | 27.830 | 27.950 | 27.827 | 4,188,000 |
| 2026-08-04 | 28.170 | 28.480 | 27.890 | 28.270 | 28.146 | 5,420,100 |
| 2026-08-03 | 28.310 | 28.500 | 27.880 | 28.170 | 28.046 | 3,835,900 |
| 2026-07-31 | 27.140 | 27.530 | 26.690 | 27.450 | 27.330 | 4,469,400 |
| 2026-07-30 | 27.300 | 27.330 | 26.610 | 27.290 | 27.170 | 3,344,100 |
| 2026-07-29 | 27.800 | 28.120 | 27.540 | 27.630 | 27.509 | 5,093,000 |
| 2026-07-28 | 27.020 | 27.730 | 26.960 | 27.580 | 27.459 | 3,808,600 |
| 2026-07-27 | 26.490 | 26.980 | 26.330 | 26.740 | 26.623 | 4,260,000 |
| 2026-07-24 | 25.470 | 26.140 | 25.430 | 25.840 | 25.727 | 2,691,200 |
Page 1 of 2 · 64 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.