Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	29.39	29.44	29.14	29.37	-	-0.44%	287,377
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
Aug 15, 2025	31.58	31.63	31.20	31.47	31.35	-0.13%	3,274,750
Aug 14, 2025	32.09	32.09	31.49	31.51	31.39	-2.02%	3,557,804
Aug 13, 2025	31.91	32.22	31.85	32.16	32.03	0.97%	5,408,275
Aug 12, 2025	30.67	31.88	30.67	31.85	31.72	3.51%	5,031,763
Aug 11, 2025	30.55	31.24	30.27	30.77	30.65	1.05%	5,057,498
Aug 8, 2025	29.68	31.55	29.31	30.45	30.33	7.71%	10,080,057
Aug 7, 2025	28.86	28.93	27.73	28.27	28.16	-1.46%	6,484,132
Aug 6, 2025	28.79	28.94	28.48	28.69	28.58	0.38%	3,741,681
Aug 5, 2025	29.13	29.20	28.54	28.58	28.47	-1.38%	3,613,226
Aug 4, 2025	28.82	29.25	28.81	28.98	28.87	0.66%	3,196,961
Aug 1, 2025	29.36	29.40	28.67	28.79	28.68	-2.37%	3,610,332
Jul 31, 2025	29.98	29.98	29.38	29.49	29.37	-1.17%	3,112,756
Jul 30, 2025	30.43	30.43	29.70	29.84	29.72	-1.42%	2,711,683
Jul 29, 2025	30.68	30.74	30.09	30.27	30.15	-0.82%	2,600,148
Jul 28, 2025	30.65	30.71	30.34	30.52	30.40	-0.29%	2,212,840
Jul 25, 2025	30.57	30.74	30.39	30.61	30.49	0.29%	1,918,417
Jul 24, 2025	30.57	30.71	30.47	30.52	30.40	-0.52%	2,631,675
Jul 23, 2025	30.66	30.82	30.38	30.68	30.56	0.52%	2,635,280
Jul 22, 2025	30.45	30.61	30.27	30.52	30.40	0.76%	2,915,813
Jul 21, 2025	30.30	30.56	30.12	30.29	30.17	0.07%	2,816,713
Jul 18, 2025	30.21	30.36	30.07	30.27	30.15	0.43%	3,742,508
Jul 17, 2025	30.04	30.20	29.72	30.14	30.02	0.40%	3,767,056
Jul 16, 2025	30.10	30.14	29.64	30.02	29.90	0.37%	2,608,967
Jul 15, 2025	29.81	30.14	29.74	29.91	29.79	0.37%	4,047,824
Jul 14, 2025	29.29	29.86	29.09	29.80	29.68	3.87%	3,817,158
Jul 11, 2025	29.51	29.56	28.65	28.69	28.58	-3.34%	2,745,899
Jul 10, 2025	30.11	30.11	29.62	29.68	29.56	-1.59%	2,522,225
Jul 9, 2025	30.01	30.19	29.72	30.16	30.04	0.73%	2,991,314
Jul 8, 2025	30.07	30.10	29.78	29.94	29.82	-0.53%	3,005,445
Jul 7, 2025	30.41	30.60	30.06	30.10	29.98	-1.28%	5,002,088
Jul 3, 2025	29.91	30.73	29.85	30.49	30.37	2.28%	2,910,040
Jul 2, 2025	29.78	29.82	29.38	29.81	29.69	0.03%	2,539,823
Jul 1, 2025	29.47	29.90	29.38	29.80	29.68	1.36%	2,931,760
Jun 30, 2025	29.50	29.50	29.07	29.40	29.28	0.41%	3,699,512
Jun 27, 2025	29.45	29.56	28.95	29.28	29.16	-0.58%	8,484,263
Jun 26, 2025	29.23	29.56	29.14	29.45	29.33	1.27%	3,376,748
Jun 25, 2025	29.32	29.53	29.02	29.08	28.97	-0.99%	4,597,069
Jun 24, 2025	28.93	29.40	28.68	29.37	29.25	1.94%	4,443,969