Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.24	27.28	26.35	26.43	26.43	-3.36%	2,433,172
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
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