Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.63	24.63	24.63	24.63	24.63	6.58%	631
Feb 3, 2026	23.11	23.11	23.11	23.11	23.11	-8.18%	2,939
Jan 23, 2026	25.17	25.17	25.17	25.17	25.17	-0.83%	1,372
Jan 22, 2026	25.38	25.38	25.38	25.38	25.38	0.28%	63
Jan 21, 2026	25.31	25.31	25.31	25.31	25.31	20.52%	10
Jan 9, 2026	21.00	21.00	21.00	21.00	21.00	-18.95%	33
Jan 8, 2026	25.91	25.91	25.91	25.91	25.91	0.04%	88
Jan 6, 2026	25.90	25.90	25.90	25.90	25.90	-1.97%	290
Jan 2, 2026	26.73	26.73	26.42	26.42	26.42	-4.07%	206
Dec 30, 2025	27.54	27.54	27.54	27.54	27.54	-	984
Dec 18, 2025	27.54	27.54	27.54	27.54	27.54	0.99%	22
Dec 5, 2025	27.17	27.27	27.17	27.27	27.27	2.63%	218
Dec 3, 2025	26.57	26.57	26.57	26.57	26.57	1.26%	54
Dec 2, 2025	26.42	26.42	26.24	26.24	26.24	0.34%	69
Dec 1, 2025	26.23	26.23	26.15	26.15	26.15	-0.46%	296
Nov 20, 2025	26.27	26.27	26.27	26.27	26.27	-0.08%	70
Oct 29, 2025	26.29	26.29	26.29	26.29	26.17	-2.23%	116
Oct 28, 2025	26.85	26.89	26.85	26.89	26.76	-0.70%	22
Oct 23, 2025	27.08	27.08	27.08	27.08	26.95	0.52%	417
Oct 21, 2025	26.94	26.94	26.94	26.94	26.81	1.32%	28
Oct 14, 2025	26.59	26.59	26.59	26.59	26.46	-0.64%	64
Oct 13, 2025	26.57	26.76	26.57	26.76	26.63	-1.00%	350
Oct 10, 2025	27.03	27.03	27.03	27.03	26.90	-1.96%	18