Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 585.00
-3.00 (-0.51%)
At close: Oct 8, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 585.00 | 585.00 | 578.00 | 580.00 | - | -1.36% | 1,068 |
| Oct 7, 2025 | 594.00 | 597.00 | 588.00 | 588.00 | 588.00 | -1.01% | 371 |
| Oct 6, 2025 | 581.00 | 594.00 | 581.00 | 594.00 | 594.00 | 1.37% | 118 |
| Oct 3, 2025 | 596.00 | 605.00 | 586.00 | 586.00 | 586.00 | -1.51% | 3,033 |
| Oct 2, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 1,979 |
| Oct 1, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 610.00 | -1.45% | 127 |
| Sep 29, 2025 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | -0.32% | 505 |
| Sep 26, 2025 | 606.00 | 621.00 | 605.00 | 621.00 | 621.00 | 2.48% | 177 |
| Sep 25, 2025 | 618.00 | 618.00 | 606.00 | 606.00 | 606.00 | 0.17% | 34 |
| Sep 24, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.17% | 81 |
| Sep 23, 2025 | 616.00 | 616.00 | 606.00 | 606.00 | 606.00 | - | 35 |
| Sep 22, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0.33% | 50 |
| Sep 19, 2025 | 606.00 | 606.00 | 604.00 | 604.00 | 604.00 | 0.33% | 37 |
| Sep 18, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.31% | 54 |
| Sep 17, 2025 | 614.00 | 614.00 | 603.00 | 610.00 | 610.00 | -1.13% | 236 |
| Sep 16, 2025 | 626.00 | 626.00 | 608.00 | 617.00 | 617.00 | 1.15% | 1,234 |
| Sep 15, 2025 | 628.00 | 628.00 | 600.00 | 610.00 | 610.00 | -3.79% | 1,452 |
| Sep 12, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.32% | 4 |
| Sep 11, 2025 | 622.00 | 632.00 | 622.00 | 632.00 | 632.00 | 1.94% | 97 |
| Sep 10, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -2.36% | 190 |
| Sep 9, 2025 | 621.00 | 635.00 | 616.00 | 635.00 | 635.00 | 0.63% | 166 |
| Sep 8, 2025 | 652.00 | 652.00 | 627.00 | 631.00 | 631.00 | -0.47% | 3,567 |
| Sep 5, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.48% | 2 |
| Sep 3, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | 631.00 | -0.79% | 62 |
| Sep 2, 2025 | 637.00 | 637.00 | 636.00 | 636.00 | 636.00 | -0.47% | 16 |
| Sep 1, 2025 | 636.00 | 640.00 | 636.00 | 639.00 | 639.00 | -1.08% | 611 |
| Aug 29, 2025 | 643.00 | 646.00 | 640.00 | 646.00 | 646.00 | -1.37% | 591 |
| Aug 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1.87% | 1 |
| Aug 27, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -1.83% | 6 |
| Aug 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.61% | 2 |
| Aug 25, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | 651.00 | -0.61% | 28 |
| Aug 22, 2025 | 663.00 | 663.00 | 630.00 | 655.00 | 655.00 | 0.61% | 18 |
| Aug 21, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | 651.00 | -1.81% | 41 |
| Aug 20, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 2.63% | 6 |
| Aug 18, 2025 | 664.00 | 664.00 | 646.00 | 646.00 | 646.00 | -2.56% | 6 |
| Aug 15, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 660.39 | - | 14 |
| Aug 14, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 660.39 | 1.22% | 174 |
| Aug 13, 2025 | 646.00 | 655.00 | 646.00 | 655.00 | 652.42 | 1.71% | 62 |
| Aug 12, 2025 | 640.00 | 644.00 | 631.00 | 644.00 | 641.47 | 0.94% | 17 |
| Aug 11, 2025 | 638.00 | 644.00 | 638.00 | 638.00 | 635.49 | -0.31% | 112 |
| Aug 8, 2025 | 610.00 | 640.00 | 600.00 | 640.00 | 637.48 | 4.92% | 2,821 |
| Aug 7, 2025 | 630.00 | 630.00 | 590.00 | 610.00 | 607.60 | -3.48% | 5,415 |
| Aug 6, 2025 | 630.00 | 632.00 | 630.00 | 632.00 | 629.51 | 0.32% | 27 |
| Aug 5, 2025 | 650.00 | 650.00 | 630.00 | 630.00 | 627.52 | - | 263 |
| Aug 4, 2025 | 630.00 | 635.00 | 630.00 | 630.00 | 627.52 | -0.79% | 67 |
| Aug 1, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | 632.50 | -2.31% | 88 |
| Jul 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | - | 53 |
| Jul 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | -0.46% | 3 |
| Jul 29, 2025 | 653.00 | 653.00 | 648.00 | 653.00 | 650.43 | 2.35% | 24 |
| Jul 28, 2025 | 640.00 | 640.00 | 638.00 | 638.00 | 635.49 | -0.31% | 33 |