Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 554.00
-16.00 (-2.81%)
At close: Dec 1, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 557.00 | 557.00 | 551.00 | 554.00 | 554.00 | -2.81% | 196 |
| Nov 28, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.06% | 29 |
| Nov 27, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - | 32 |
| Nov 26, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -1.05% | 3 |
| Nov 25, 2025 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 349 |
| Nov 24, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 8 |
| Nov 21, 2025 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | 2.52% | 216 |
| Nov 20, 2025 | 555.00 | 556.00 | 555.00 | 556.00 | 556.00 | 1.09% | 93 |
| Nov 19, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 271 |
| Nov 18, 2025 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | -2.27% | 258 |
| Nov 14, 2025 | 570.00 | 573.00 | 565.00 | 573.00 | 570.40 | 1.78% | 69 |
| Nov 13, 2025 | 563.00 | 563.00 | 560.00 | 563.00 | 560.44 | 0.18% | 796 |
| Nov 12, 2025 | 562.00 | 569.00 | 562.00 | 562.00 | 559.45 | 0.36% | 200 |
| Nov 11, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 557.46 | -1.75% | 3,084 |
| Nov 10, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 567.41 | 1.79% | 1,163 |
| Nov 7, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 557.46 | - | 843 |
| Nov 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 557.46 | -0.88% | 113 |
| Nov 5, 2025 | 562.00 | 565.00 | 560.00 | 565.00 | 562.44 | -1.91% | 603 |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 573.39 | 0.17% | 50 |
| Nov 3, 2025 | 570.00 | 575.00 | 560.00 | 575.00 | 572.39 | 1.05% | 316 |
| Oct 31, 2025 | 562.00 | 569.00 | 560.00 | 569.00 | 566.42 | 1.43% | 202 |
| Oct 30, 2025 | 560.00 | 566.00 | 557.00 | 561.00 | 558.45 | 0.18% | 482 |
| Oct 29, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 557.46 | -5.08% | 2,642 |
| Oct 27, 2025 | 590.00 | 592.00 | 590.00 | 590.00 | 587.32 | -0.34% | 773 |
| Oct 24, 2025 | 593.00 | 593.00 | 585.00 | 592.00 | 589.31 | 0.34% | 170 |
| Oct 23, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 587.32 | 2.61% | 12 |
| Oct 21, 2025 | 575.00 | 579.00 | 575.00 | 575.00 | 572.39 | - | 204 |
| Oct 20, 2025 | 570.00 | 575.00 | 564.00 | 575.00 | 572.39 | -0.35% | 645 |
| Oct 17, 2025 | 590.00 | 590.00 | 561.00 | 577.00 | 574.38 | -1.54% | 2,893 |
| Oct 16, 2025 | 584.00 | 586.00 | 584.00 | 586.00 | 583.34 | 0.34% | 122 |
| Oct 15, 2025 | 571.00 | 585.00 | 571.00 | 584.00 | 581.35 | 2.46% | 533 |
| Oct 14, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 567.41 | -2.73% | 2,220 |
| Oct 13, 2025 | 580.00 | 586.00 | 570.00 | 586.00 | 583.34 | -1.01% | 349 |
| Oct 10, 2025 | 585.00 | 592.00 | 578.00 | 592.00 | 589.31 | 1.20% | 83 |
| Oct 9, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 582.34 | - | 340 |
| Oct 8, 2025 | 585.00 | 590.00 | 578.00 | 585.00 | 582.34 | -0.51% | 1,160 |
| Oct 7, 2025 | 594.00 | 597.00 | 588.00 | 588.00 | 585.33 | -1.01% | 371 |
| Oct 6, 2025 | 581.00 | 594.00 | 581.00 | 594.00 | 591.30 | 1.37% | 118 |
| Oct 3, 2025 | 596.00 | 605.00 | 586.00 | 586.00 | 583.34 | -1.51% | 3,033 |
| Oct 2, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 592.30 | -2.46% | 1,979 |
| Oct 1, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 607.23 | -1.45% | 127 |
| Sep 29, 2025 | 625.00 | 625.00 | 619.00 | 619.00 | 616.19 | -0.32% | 505 |
| Sep 26, 2025 | 606.00 | 621.00 | 605.00 | 621.00 | 618.18 | 2.48% | 177 |
| Sep 25, 2025 | 618.00 | 618.00 | 606.00 | 606.00 | 603.25 | 0.17% | 34 |
| Sep 24, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 602.25 | -0.17% | 81 |
| Sep 23, 2025 | 616.00 | 616.00 | 606.00 | 606.00 | 603.25 | - | 35 |
| Sep 22, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 603.25 | 0.33% | 50 |
| Sep 19, 2025 | 606.00 | 606.00 | 604.00 | 604.00 | 601.26 | 0.33% | 37 |
| Sep 18, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 599.27 | -1.31% | 54 |
| Sep 17, 2025 | 614.00 | 614.00 | 603.00 | 610.00 | 607.23 | -1.13% | 236 |