Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 631.00
-3.00 (-0.47%)
At close: Sep 8, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 621.00 | 635.00 | 616.00 | 635.00 | - | 0.63% | 166 |
| Sep 8, 2025 | 652.00 | 652.00 | 627.00 | 631.00 | - | -0.47% | 3,567 |
| Sep 5, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | - | 0.48% | 2 |
| Sep 4, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | - | - | - |
| Sep 3, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | - | -0.79% | 62 |
| Sep 2, 2025 | 637.00 | 637.00 | 636.00 | 636.00 | - | -0.47% | 16 |
| Sep 1, 2025 | 636.00 | 640.00 | 636.00 | 639.00 | - | -1.08% | 611 |
| Aug 29, 2025 | 643.00 | 646.00 | 640.00 | 646.00 | - | -1.37% | 591 |
| Aug 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | - | 1.87% | 1 |
| Aug 27, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | - | -1.83% | 6 |
| Aug 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | - | 0.61% | 2 |
| Aug 25, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | - | -0.61% | 28 |
| Aug 22, 2025 | 663.00 | 663.00 | 630.00 | 655.00 | - | 0.61% | 18 |
| Aug 21, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | - | -1.81% | 41 |
| Aug 20, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | - | 2.63% | 6 |
| Aug 19, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | - | - | - |
| Aug 18, 2025 | 664.00 | 664.00 | 646.00 | 646.00 | - | -2.56% | 6 |
| Aug 15, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | - | - | 14 |
| Aug 14, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | - | 1.22% | 174 |
| Aug 13, 2025 | 646.00 | 655.00 | 646.00 | 655.00 | - | 1.71% | 62 |
| Aug 12, 2025 | 640.00 | 644.00 | 631.00 | 644.00 | - | 0.94% | 17 |
| Aug 11, 2025 | 638.00 | 644.00 | 638.00 | 638.00 | - | -0.31% | 112 |
| Aug 8, 2025 | 610.00 | 640.00 | 600.00 | 640.00 | - | 4.92% | 2,821 |
| Aug 7, 2025 | 630.00 | 630.00 | 590.00 | 610.00 | - | -3.48% | 5,415 |
| Aug 6, 2025 | 630.00 | 632.00 | 630.00 | 632.00 | - | 0.32% | 27 |
| Aug 5, 2025 | 650.00 | 650.00 | 630.00 | 630.00 | - | - | 263 |
| Aug 4, 2025 | 630.00 | 635.00 | 630.00 | 630.00 | - | -0.79% | 67 |
| Aug 1, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | - | -2.31% | 88 |
| Jul 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | - | 53 |
| Jul 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | -0.46% | 3 |
| Jul 29, 2025 | 653.00 | 653.00 | 648.00 | 653.00 | - | 2.35% | 24 |
| Jul 28, 2025 | 640.00 | 640.00 | 638.00 | 638.00 | - | -0.31% | 33 |
| Jul 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | - | 28 |
| Jul 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | - | 51 |
| Jul 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | 0.31% | 10 |
| Jul 22, 2025 | 750.00 | 750.00 | 638.00 | 638.00 | - | -0.62% | 26 |
| Jul 21, 2025 | 645.00 | 645.00 | 642.00 | 642.00 | - | 0.16% | 34 |
| Jul 18, 2025 | 625.00 | 641.00 | 625.00 | 641.00 | - | 0.16% | 26 |
| Jul 17, 2025 | 642.00 | 642.00 | 640.00 | 640.00 | - | - | 63 |
| Jul 16, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | 0.63% | 10 |
| Jul 15, 2025 | 640.00 | 640.00 | 636.00 | 636.00 | - | 1.76% | 139 |
| Jul 14, 2025 | 640.00 | 640.00 | 618.00 | 625.00 | - | 0.32% | 1,296 |
| Jul 11, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | - | - | - |
| Jul 10, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | - | - | - |
| Jul 9, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | - | - | - |
| Jul 8, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | - | - | - |
| Jul 7, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | - | -2.20% | 100 |
| Jul 4, 2025 | 635.00 | 637.00 | 627.00 | 637.00 | - | 0.31% | 54 |
| Jul 3, 2025 | 621.00 | 635.00 | 621.00 | 635.00 | - | - | 79 |
| Jul 2, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | 2.75% | 100 |