Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	23.62	23.87	22.64	22.81	22.81	-3.84%	7,038,845
Feb 13, 2026	23.48	23.97	23.44	23.72	23.72	0.72%	6,989,611
Feb 12, 2026	24.70	24.72	23.35	23.55	23.43	-4.54%	7,217,923
Feb 11, 2026	25.13	25.28	24.53	24.67	24.54	-1.99%	8,120,531
Feb 10, 2026	24.72	25.21	24.56	25.17	25.04	2.32%	8,033,336
Feb 9, 2026	24.15	24.87	24.00	24.60	24.47	1.44%	10,438,694
Feb 6, 2026	23.71	25.00	23.59	24.25	24.12	8.11%	12,630,450
Feb 5, 2026	23.10	23.44	22.27	22.43	22.31	-2.18%	10,320,801
Feb 4, 2026	22.22	23.23	22.14	22.93	22.81	2.14%	10,312,134
Feb 3, 2026	23.49	23.56	22.33	22.45	22.33	-5.63%	10,304,129
Feb 2, 2026	24.06	24.09	23.59	23.79	23.66	-0.83%	5,855,256
Jan 30, 2026	23.84	24.18	23.75	23.99	23.86	0.38%	7,312,330
Jan 29, 2026	24.62	24.79	23.60	23.90	23.77	-3.59%	12,700,822
Jan 28, 2026	25.20	25.55	24.77	24.79	24.66	-1.67%	7,767,164
Jan 27, 2026	25.58	25.59	25.00	25.21	25.08	-1.64%	3,867,493
Jan 26, 2026	25.51	25.71	25.43	25.63	25.49	0.87%	4,602,557
Jan 23, 2026	25.17	25.44	25.10	25.41	25.28	0.75%	4,056,747
Jan 22, 2026	25.27	25.55	25.02	25.22	25.09	0.10%	6,185,542
Jan 21, 2026	25.21	25.37	24.90	25.20	25.06	0.22%	4,490,422
Jan 20, 2026	25.75	25.79	25.13	25.14	25.01	-3.68%	5,113,253
Jan 16, 2026	26.41	26.41	26.00	26.10	25.96	-1.06%	4,266,135
Jan 15, 2026	26.31	26.48	26.10	26.38	26.24	0.53%	3,587,246
Jan 14, 2026	26.16	26.51	26.01	26.24	26.10	-0.15%	3,095,907
Jan 13, 2026	26.77	27.00	26.22	26.28	26.14	-1.83%	4,815,080
Jan 12, 2026	26.85	26.85	26.50	26.77	26.63	-0.70%	2,851,893
Jan 9, 2026	26.49	27.11	26.35	26.96	26.82	1.58%	3,844,479
Jan 8, 2026	25.91	26.66	25.81	26.54	26.40	1.65%	3,152,690
Jan 7, 2026	26.22	26.35	25.89	26.11	25.97	-0.38%	3,863,315
Jan 6, 2026	26.03	26.40	25.89	26.21	26.07	0.27%	3,826,977
Jan 5, 2026	25.99	26.45	25.79	26.14	26.00	0.27%	4,007,251
Jan 2, 2026	27.23	27.34	26.03	26.07	25.93	-4.12%	3,808,331
Dec 31, 2025	27.36	27.50	27.19	27.19	27.05	-0.98%	2,156,580
Dec 30, 2025	27.53	27.66	27.44	27.46	27.31	-0.44%	1,921,385
Dec 29, 2025	27.73	27.80	27.55	27.58	27.43	-0.68%	4,246,166
Dec 26, 2025	27.56	27.80	27.49	27.77	27.62	0.47%	2,961,186
Dec 24, 2025	27.47	27.66	27.39	27.64	27.49	0.69%	2,016,648
Dec 23, 2025	27.65	27.72	27.31	27.45	27.30	-0.97%	2,734,750
Dec 22, 2025	27.50	28.05	27.41	27.72	27.57	0.40%	3,370,898
Dec 19, 2025	27.64	27.76	27.40	27.61	27.46	-0.29%	21,976,070
Dec 18, 2025	27.96	28.13	27.50	27.69	27.54	-0.73%	5,973,473
Dec 17, 2025	27.39	27.94	27.36	27.90	27.75	1.88%	8,918,238
Dec 16, 2025	27.51	27.81	27.13	27.38	27.23	-0.40%	5,021,277
Dec 15, 2025	27.79	27.91	27.38	27.49	27.34	-0.65%	5,846,188
Dec 12, 2025	27.79	28.11	27.50	27.67	27.52	-0.40%	3,723,130
Dec 11, 2025	27.52	27.88	27.46	27.78	27.63	0.91%	3,913,275
Dec 10, 2025	27.09	27.59	26.92	27.53	27.38	1.44%	5,097,597
Dec 9, 2025	26.75	27.24	26.71	27.14	27.00	1.12%	2,766,521
Dec 8, 2025	27.11	27.15	26.78	26.84	26.70	-0.92%	3,611,681
Dec 5, 2025	27.09	27.37	26.97	27.09	26.95	0.11%	4,040,479
Dec 4, 2025	27.20	27.30	26.80	27.06	26.92	-0.48%	3,718,202