Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	24.55	25.17	24.55	25.06	25.06	1.95%	2,808,993
Apr 23, 2025	24.77	25.18	24.46	24.58	24.58	1.40%	3,319,912
Apr 22, 2025	23.88	24.32	23.75	24.24	24.24	2.89%	3,906,040
Apr 21, 2025	24.29	24.29	23.32	23.56	23.56	-3.64%	3,006,616
Apr 17, 2025	24.58	24.58	24.23	24.45	24.45	0.62%	3,082,475
Apr 16, 2025	24.66	24.85	24.17	24.30	24.30	-1.94%	3,037,032
Apr 15, 2025	24.65	24.96	24.57	24.78	24.78	0.53%	2,924,837
Apr 14, 2025	24.76	24.95	24.27	24.65	24.65	0.98%	3,817,194
Apr 11, 2025	24.26	24.49	23.74	24.41	24.41	0.62%	3,988,916
Apr 10, 2025	24.81	25.03	23.67	24.26	24.26	-4.53%	5,343,791
Apr 9, 2025	23.31	25.59	23.20	25.41	25.41	8.13%	6,025,232
Apr 8, 2025	24.44	24.73	22.97	23.50	23.50	-0.89%	5,348,694
Apr 7, 2025	23.24	24.63	22.74	23.71	23.71	-0.29%	6,484,707
Apr 4, 2025	24.99	25.25	23.71	23.78	23.78	-8.54%	5,276,310
Apr 3, 2025	26.27	26.54	25.85	26.00	26.00	-3.74%	5,702,135
Apr 2, 2025	26.47	27.19	26.15	27.01	27.01	1.01%	3,477,106
Apr 1, 2025	26.42	26.77	26.04	26.74	26.74	0.75%	3,155,829
Mar 31, 2025	26.29	26.62	25.93	26.54	26.54	0.42%	4,619,533
Mar 28, 2025	27.24	27.28	26.35	26.43	26.43	-3.36%	2,433,557
Mar 27, 2025	27.54	27.62	27.21	27.35	27.35	-0.65%	3,072,128
Mar 26, 2025	27.64	27.76	27.34	27.53	27.53	-0.47%	3,742,449
Mar 25, 2025	27.62	28.00	27.57	27.66	27.66	0.14%	3,283,636
Mar 24, 2025	27.40	27.78	27.33	27.62	27.62	1.62%	4,858,792
Mar 21, 2025	27.41	27.46	26.78	27.18	27.18	-1.38%	19,989,552
Mar 20, 2025	27.61	27.96	27.51	27.56	27.56	-1.22%	4,782,531
Mar 19, 2025	27.77	28.07	27.76	27.90	27.90	0.36%	2,970,549
Mar 18, 2025	27.72	27.86	27.39	27.80	27.80	-0.18%	2,966,929
Mar 17, 2025	27.18	28.08	27.15	27.85	27.85	3.03%	3,194,036
Mar 14, 2025	26.54	27.26	26.47	27.03	27.03	2.66%	3,572,015
Mar 13, 2025	26.57	27.00	26.29	26.33	26.33	-1.39%	4,844,416
Mar 12, 2025	27.40	27.40	26.41	26.70	26.70	-1.29%	3,613,226
Mar 11, 2025	27.53	27.72	27.03	27.05	27.05	-2.31%	5,488,117
Mar 10, 2025	28.04	28.80	27.64	27.69	27.69	-1.84%	5,764,030
Mar 7, 2025	27.22	28.28	27.16	28.21	28.21	3.22%	4,924,428
Mar 6, 2025	27.32	27.66	27.14	27.33	27.33	-0.80%	3,098,558
Mar 5, 2025	27.08	27.75	27.02	27.55	27.55	1.06%	4,147,318
Mar 4, 2025	27.63	27.73	26.97	27.26	27.26	-1.37%	3,574,404
Mar 3, 2025	27.68	28.24	27.42	27.64	27.64	1.13%	3,846,541
Feb 28, 2025	27.31	27.50	26.92	27.33	27.33	0.18%	6,331,418
Feb 27, 2025	27.45	27.69	27.25	27.28	27.28	-0.76%	2,569,275
Feb 26, 2025	27.50	27.78	27.20	27.49	27.49	-0.22%	4,205,581
Feb 25, 2025	27.32	27.72	27.10	27.55	27.55	0.73%	3,411,066
Feb 24, 2025	27.33	27.54	26.88	27.35	27.35	1.11%	3,130,141
Feb 21, 2025	27.33	27.44	26.92	27.05	27.05	-0.99%	3,472,971
Feb 20, 2025	27.41	27.46	26.88	27.32	27.32	-0.65%	2,369,499
Feb 19, 2025	27.55	27.57	27.11	27.50	27.50	-0.43%	2,293,664
Feb 18, 2025	27.74	27.92	27.45	27.62	27.62	-0.36%	3,123,764
Feb 14, 2025	28.05	28.09	27.67	27.72	27.72	-1.07%	2,584,350
Feb 13, 2025	27.57	28.05	27.29	28.02	27.89	2.15%	2,748,865
Feb 12, 2025	27.53	27.71	27.03	27.43	27.31	-1.51%	3,018,557