Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	26.96	27.37	26.58	26.84	26.84	-1.40%	4,657,180
Oct 24, 2025	27.35	27.54	27.20	27.22	27.22	0.11%	2,169,522
Oct 23, 2025	27.29	27.32	26.97	27.19	27.19	-0.07%	3,072,542
Oct 22, 2025	27.30	27.34	27.04	27.21	27.21	-0.55%	2,495,214
Oct 21, 2025	26.61	27.43	26.56	27.36	27.36	2.47%	3,337,397
Oct 20, 2025	26.61	26.89	26.54	26.70	26.70	0.68%	2,746,818
Oct 17, 2025	26.40	26.62	26.32	26.52	26.52	0.19%	3,140,834
Oct 16, 2025	27.14	27.23	26.36	26.47	26.47	-2.11%	3,271,494
Oct 15, 2025	26.96	27.18	26.86	27.04	27.04	0.78%	3,152,433
Oct 14, 2025	26.60	27.00	26.38	26.83	26.83	0.49%	3,057,019
Oct 13, 2025	26.50	26.85	26.48	26.70	26.70	0.68%	2,695,055
Oct 10, 2025	27.13	27.28	26.42	26.52	26.52	-1.92%	3,880,750
Oct 9, 2025	27.23	27.33	26.91	27.04	27.04	-0.73%	3,004,859
Oct 8, 2025	27.32	27.57	27.19	27.24	27.24	-0.22%	2,331,659
Oct 7, 2025	27.80	27.92	27.16	27.30	27.30	-1.62%	3,240,263
Oct 6, 2025	27.91	27.95	27.66	27.75	27.75	-0.25%	3,053,385
Oct 3, 2025	28.06	28.18	27.67	27.82	27.82	-0.93%	3,117,341
Oct 2, 2025	28.13	28.24	27.82	28.08	28.08	-0.14%	2,374,450
Oct 1, 2025	28.32	28.47	27.94	28.12	28.12	-0.95%	2,905,389
Sep 30, 2025	28.81	28.93	27.80	28.39	28.39	-1.39%	5,521,162
Sep 29, 2025	28.97	28.99	28.72	28.79	28.79	-0.03%	2,422,448
Sep 26, 2025	28.57	28.83	28.47	28.80	28.80	1.07%	2,532,616
Sep 25, 2025	28.94	28.94	28.42	28.50	28.50	-2.05%	3,245,006
Sep 24, 2025	28.98	29.22	28.86	29.09	29.09	0.48%	4,060,013
Sep 23, 2025	28.92	29.02	28.76	28.95	28.95	0.38%	2,237,332
Sep 22, 2025	28.73	28.90	28.57	28.84	28.84	-0.52%	2,914,912
Sep 19, 2025	29.08	29.25	28.74	28.99	28.99	0.45%	9,551,747
Sep 18, 2025	28.65	28.96	28.60	28.86	28.86	0.70%	3,345,952
Sep 17, 2025	28.73	28.99	28.54	28.66	28.66	0.21%	3,018,901
Sep 16, 2025	28.78	28.87	28.48	28.60	28.60	-0.56%	3,207,530
Sep 15, 2025	29.07	29.15	28.69	28.76	28.76	-1.30%	3,165,242
Sep 12, 2025	29.62	29.65	29.12	29.14	29.14	-1.79%	2,865,837
Sep 11, 2025	29.37	29.72	29.22	29.67	29.67	1.44%	3,265,115
Sep 10, 2025	29.55	29.88	29.23	29.25	29.25	-0.75%	3,869,169
Sep 9, 2025	30.17	30.24	29.41	29.47	29.47	-1.47%	3,005,469
Sep 8, 2025	29.60	29.94	29.41	29.91	29.91	1.39%	2,636,282
Sep 5, 2025	29.73	29.82	29.28	29.50	29.50	-0.10%	2,497,211
Sep 4, 2025	29.65	29.65	29.28	29.53	29.53	-0.44%	2,872,611
Sep 3, 2025	29.39	29.68	29.14	29.66	29.66	0.54%	4,382,500
Sep 2, 2025	29.84	29.90	29.17	29.50	29.50	-2.32%	4,106,203
Aug 29, 2025	30.14	30.26	30.00	30.20	30.20	-0.03%	4,825,447
Aug 28, 2025	30.93	30.93	30.19	30.21	30.21	-1.72%	3,938,135
Aug 27, 2025	30.77	30.86	30.59	30.74	30.74	-0.10%	3,858,698
Aug 26, 2025	31.04	31.13	30.50	30.77	30.77	-1.16%	5,737,377
Aug 25, 2025	31.57	31.57	31.11	31.13	31.13	-1.42%	3,356,016
Aug 22, 2025	31.30	31.88	31.24	31.58	31.58	1.25%	3,609,174
Aug 21, 2025	31.27	31.40	31.16	31.19	31.19	-0.80%	3,248,746
Aug 20, 2025	31.50	31.59	31.26	31.44	31.44	-0.19%	3,222,519
Aug 19, 2025	31.39	31.64	31.25	31.50	31.50	0.41%	4,264,399
Aug 18, 2025	31.42	31.47	31.18	31.37	31.37	-0.32%	2,436,462