Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.33	27.44	26.92	27.05	27.05	-0.99%	3,357,434
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
Feb 11, 2025	28.07	28.18	27.73	27.85	27.73	-0.96%	2,768,760
Feb 10, 2025	27.85	28.40	27.60	28.12	27.99	1.77%	3,702,128
Feb 7, 2025	27.81	27.92	27.47	27.63	27.51	-0.32%	2,319,551
Feb 6, 2025	27.68	27.87	27.46	27.72	27.60	0.76%	5,198,464
Feb 5, 2025	27.19	27.54	26.92	27.51	27.39	1.74%	3,207,088
Feb 4, 2025	27.21	27.32	26.51	27.04	26.92	0.15%	5,119,866
Feb 3, 2025	26.65	27.25	26.42	27.00	26.88	0.33%	4,724,080
Jan 31, 2025	26.61	27.38	25.69	26.91	26.79	-3.51%	6,327,367
Jan 30, 2025	27.67	28.36	27.64	27.89	27.77	0.94%	5,563,580
Jan 29, 2025	27.75	27.89	27.34	27.63	27.51	-0.61%	2,607,488
Jan 28, 2025	27.56	28.07	27.49	27.80	27.68	1.13%	3,080,878
Jan 27, 2025	27.32	27.66	27.23	27.49	27.37	0.18%	2,326,387
Jan 24, 2025	27.43	27.74	27.30	27.44	27.32	-0.18%	1,936,518
Jan 23, 2025	27.34	27.66	27.30	27.49	27.37	0.04%	2,791,462
Jan 22, 2025	27.23	27.52	26.96	27.48	27.36	0.59%	3,669,338
Jan 21, 2025	27.55	27.75	27.29	27.32	27.20	-0.73%	2,499,502
Jan 17, 2025	27.68	27.71	27.41	27.52	27.40	0.73%	3,125,131
Jan 16, 2025	27.69	27.69	27.24	27.32	27.20	-0.91%	2,003,256
Jan 15, 2025	27.54	27.68	27.20	27.57	27.45	1.58%	3,028,803
Jan 14, 2025	27.03	27.18	26.93	27.14	27.02	1.08%	3,341,059
Jan 13, 2025	26.77	26.91	26.55	26.85	26.73	-0.19%	2,313,213
Jan 10, 2025	26.83	27.04	26.68	26.90	26.78	-0.77%	3,139,034
Jan 8, 2025	26.96	27.13	26.67	27.11	26.99	0.48%	3,369,274
Jan 7, 2025	27.40	27.51	26.86	26.98	26.86	-1.64%	2,548,835
Jan 6, 2025	27.49	27.96	27.40	27.43	27.31	-0.25%	2,985,499
Jan 3, 2025	27.65	27.65	27.17	27.50	27.38	0.07%	2,441,196
Jan 2, 2025	27.70	27.78	27.36	27.48	27.36	0.37%	2,089,154
Dec 31, 2024	27.46	27.56	27.26	27.38	27.26	-	1,810,239
Dec 30, 2024	27.46	27.53	27.04	27.38	27.26	-0.98%	1,851,082
Dec 27, 2024	27.65	27.88	27.41	27.65	27.53	-0.75%	1,965,080
Dec 26, 2024	27.71	27.92	27.68	27.86	27.74	0.04%	1,425,064
Dec 24, 2024	27.77	27.89	27.69	27.85	27.73	0.58%	1,372,363
Dec 23, 2024	27.81	27.93	27.58	27.69	27.57	-0.50%	3,015,294
Dec 20, 2024	27.40	28.14	27.27	27.83	27.71	1.38%	13,749,882
Dec 19, 2024	27.90	28.06	27.42	27.45	27.33	-1.01%	4,770,495
Dec 18, 2024	29.50	29.50	27.71	27.73	27.61	-5.62%	4,769,089
Dec 17, 2024	29.62	29.81	29.31	29.38	29.25	-1.18%	3,538,488
Dec 16, 2024	29.72	29.98	29.44	29.73	29.60	-0.44%	4,336,154
Dec 13, 2024	29.96	30.10	29.70	29.86	29.73	-0.53%	3,618,969
Dec 12, 2024	29.72	30.21	29.60	30.02	29.89	0.33%	3,227,541
Dec 11, 2024	30.04	30.08	29.55	29.92	29.79	0.34%	3,732,359
Dec 10, 2024	31.13	31.26	29.26	29.82	29.69	-2.17%	5,373,562
Dec 9, 2024	31.14	31.29	30.41	30.48	30.34	-2.15%	2,716,332
Dec 6, 2024	31.32	31.38	30.96	31.15	31.01	-0.32%	2,612,293
Dec 5, 2024	31.48	31.56	31.13	31.25	31.11	-1.42%	3,290,741
Dec 4, 2024	31.11	31.72	31.03	31.70	31.56	2.79%	2,698,764
Dec 3, 2024	30.90	31.04	30.74	30.84	30.70	-0.29%	2,844,446
Dec 2, 2024	30.82	31.05	30.56	30.93	30.79	0.26%	3,877,065
Nov 29, 2024	30.99	31.20	30.82	30.85	30.71	0.03%	1,909,884
Nov 27, 2024	31.00	31.13	30.59	30.84	30.70	-0.19%	2,441,297
Nov 26, 2024	30.63	30.94	30.49	30.90	30.76	0.91%	2,871,132
Nov 25, 2024	30.50	30.79	30.37	30.62	30.48	1.42%	7,137,542
Nov 22, 2024	29.96	30.31	29.89	30.19	30.05	1.27%	2,545,572
Nov 21, 2024	29.54	30.04	29.37	29.81	29.68	1.26%	2,393,359
Nov 20, 2024	29.21	29.55	28.90	29.44	29.31	0.68%	3,457,277
Nov 19, 2024	29.07	29.32	28.89	29.24	29.11	-0.14%	2,354,730
Nov 18, 2024	29.59	29.74	29.07	29.28	29.15	-1.01%	2,002,098
Nov 15, 2024	29.99	30.07	29.48	29.58	29.32	-1.53%	2,332,743
Nov 14, 2024	30.49	30.55	29.99	30.04	29.78	-1.54%	2,147,765
Nov 13, 2024	30.62	30.89	30.46	30.51	30.24	-0.07%	2,712,299
Nov 12, 2024	30.06	30.56	30.01	30.53	30.26	0.53%	3,450,423
Nov 11, 2024	29.69	30.55	29.64	30.37	30.11	2.84%	4,121,660
Nov 8, 2024	29.69	29.89	29.47	29.53	29.27	-0.07%	2,950,571
Nov 7, 2024	29.21	29.59	29.02	29.55	29.29	1.48%	4,469,795
Nov 6, 2024	29.05	29.34	28.87	29.12	28.87	2.07%	5,502,601
Nov 5, 2024	28.20	28.64	28.13	28.53	28.28	1.03%	4,086,137
Nov 4, 2024	28.23	28.47	28.13	28.24	27.99	-0.11%	3,307,637
Nov 1, 2024	28.78	29.19	28.12	28.27	28.02	-2.89%	4,854,579
Oct 31, 2024	27.65	30.03	27.65	29.11	28.86	8.18%	10,898,306
Oct 30, 2024	26.94	27.38	26.87	26.91	26.68	-0.74%	3,181,135
Oct 29, 2024	27.03	27.26	26.96	27.11	26.87	0.30%	2,726,500
Oct 28, 2024	26.83	27.27	26.83	27.03	26.79	0.22%	2,195,533
Oct 25, 2024	27.15	27.22	26.86	26.97	26.74	-0.19%	1,825,560
Oct 24, 2024	27.13	27.58	26.90	27.02	26.78	0.82%	3,388,306
Oct 23, 2024	27.05	27.10	26.78	26.80	26.57	-1.14%	2,057,276
Oct 22, 2024	26.83	27.26	26.75	27.11	26.87	1.16%	2,514,344
Oct 21, 2024	27.05	27.23	26.71	26.80	26.57	-1.47%	4,595,015
Oct 18, 2024	28.11	28.17	27.10	27.20	26.96	-3.06%	2,975,936
Oct 17, 2024	28.09	28.30	27.93	28.06	27.82	-0.39%	4,041,311
Oct 16, 2024	28.14	28.25	28.01	28.17	27.92	0.21%	1,764,249
Oct 15, 2024	28.09	28.45	28.01	28.11	27.87	0.36%	2,256,663
Oct 14, 2024	27.78	28.02	27.60	28.01	27.77	0.94%	2,673,720
Oct 11, 2024	27.77	27.81	27.59	27.75	27.51	0.18%	2,045,731
Oct 10, 2024	27.45	27.76	27.38	27.70	27.46	0.40%	2,596,088
Oct 9, 2024	27.46	27.79	27.40	27.59	27.35	0.66%	2,121,138
Oct 8, 2024	27.30	27.51	27.25	27.41	27.17	0.44%	1,543,324
Oct 7, 2024	27.46	27.59	27.20	27.29	27.05	-0.73%	2,064,643
Oct 4, 2024	27.29	27.49	26.98	27.49	27.25	1.93%	1,803,157
Oct 3, 2024	26.95	26.98	26.75	26.97	26.74	-0.11%	3,125,592
Oct 2, 2024	27.04	27.25	26.97	27.00	26.77	-0.70%	1,752,281
Oct 1, 2024	27.50	27.50	26.98	27.19	26.95	-0.87%	2,395,137
Sep 30, 2024	27.47	27.53	27.24	27.43	27.19	-0.15%	2,734,531
Sep 27, 2024	27.19	27.51	27.19	27.47	27.23	1.10%	3,619,133