Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 570.00
+10.00 (1.79%)
At close: Nov 10, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 843 |
| Nov 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 113 |
| Nov 5, 2025 | 562.00 | 565.00 | 560.00 | 565.00 | 565.00 | -1.91% | 603 |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.17% | 50 |
| Nov 3, 2025 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1.05% | 316 |
| Oct 31, 2025 | 562.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1.43% | 202 |
| Oct 30, 2025 | 560.00 | 566.00 | 557.00 | 561.00 | 561.00 | 0.18% | 482 |
| Oct 29, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -5.08% | 2,642 |
| Oct 27, 2025 | 590.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 773 |
| Oct 24, 2025 | 593.00 | 593.00 | 585.00 | 592.00 | 592.00 | 0.34% | 170 |
| Oct 23, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 2.61% | 12 |
| Oct 21, 2025 | 575.00 | 579.00 | 575.00 | 575.00 | 575.00 | - | 204 |
| Oct 20, 2025 | 570.00 | 575.00 | 564.00 | 575.00 | 575.00 | -0.35% | 645 |
| Oct 17, 2025 | 590.00 | 590.00 | 561.00 | 577.00 | 577.00 | -1.54% | 2,893 |
| Oct 16, 2025 | 584.00 | 586.00 | 584.00 | 586.00 | 586.00 | 0.34% | 122 |
| Oct 15, 2025 | 571.00 | 585.00 | 571.00 | 584.00 | 584.00 | 2.46% | 533 |
| Oct 14, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -2.73% | 2,220 |
| Oct 13, 2025 | 580.00 | 586.00 | 570.00 | 586.00 | 586.00 | -1.01% | 349 |
| Oct 10, 2025 | 585.00 | 592.00 | 578.00 | 592.00 | 592.00 | 1.20% | 83 |
| Oct 9, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 340 |
| Oct 8, 2025 | 585.00 | 590.00 | 578.00 | 585.00 | 585.00 | -0.51% | 1,160 |
| 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 |