Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	19.97	20.28	19.92	20.16	-	0.20%	478,063
Apr 17, 2026	20.36	20.36	19.96	20.12	20.12	1.72%	7,436,626
Apr 16, 2026	19.92	19.99	19.55	19.78	19.78	0.56%	6,434,764
Apr 15, 2026	19.10	19.86	19.00	19.67	19.67	4.02%	5,500,854
Apr 14, 2026	19.00	19.25	18.88	18.91	18.91	-	5,385,991
Apr 13, 2026	17.84	18.92	17.78	18.91	18.91	5.70%	7,390,709
Apr 10, 2026	18.34	18.49	17.85	17.89	17.89	-2.61%	6,260,485
Apr 9, 2026	18.85	18.86	18.13	18.37	18.37	-2.75%	8,593,426
Apr 8, 2026	19.73	20.01	18.75	18.89	18.89	-1.51%	7,388,771
Apr 7, 2026	19.14	19.31	19.03	19.18	19.18	-0.98%	4,197,727
Apr 6, 2026	18.83	19.40	18.64	19.37	19.37	2.54%	6,188,567
Apr 2, 2026	18.58	19.16	18.25	18.89	18.89	0.96%	6,399,508
Apr 1, 2026	18.90	19.17	18.46	18.71	18.71	-0.64%	8,482,087
Mar 31, 2026	18.59	19.10	18.38	18.83	18.83	2.78%	7,161,224
Mar 30, 2026	18.52	18.78	18.24	18.32	18.32	-0.11%	9,273,077
Mar 27, 2026	18.84	18.85	18.21	18.34	18.34	-3.32%	6,366,281
Mar 26, 2026	19.34	19.72	18.81	18.97	18.97	-2.57%	6,952,024
Mar 25, 2026	20.11	20.28	19.37	19.47	19.47	-1.52%	6,196,577
Mar 24, 2026	20.83	20.84	19.75	19.77	19.77	-5.95%	7,687,615
Mar 23, 2026	21.26	21.50	21.00	21.02	21.02	0.24%	7,486,005
Mar 20, 2026	20.48	21.02	20.15	20.97	20.97	1.99%	36,134,654
Mar 19, 2026	20.47	20.92	20.38	20.56	20.56	-0.10%	6,866,544
Mar 18, 2026	20.79	21.20	20.50	20.58	20.58	-2.09%	7,001,779
Mar 17, 2026	20.73	21.40	20.63	21.02	21.02	1.99%	7,012,758
Mar 16, 2026	20.75	20.91	20.46	20.61	20.61	-0.34%	6,812,960
Mar 13, 2026	21.07	21.29	20.61	20.68	20.68	-1.52%	4,433,386
Mar 12, 2026	21.15	21.58	20.94	21.00	21.00	-1.13%	4,758,070
Mar 11, 2026	21.87	21.96	21.06	21.24	21.24	-2.48%	5,174,288
Mar 10, 2026	22.55	22.68	21.60	21.78	21.78	-3.41%	4,375,737
Mar 9, 2026	22.33	22.68	21.99	22.55	22.55	-0.27%	5,240,698
Mar 6, 2026	22.43	22.73	22.06	22.61	22.61	-	3,518,958
Mar 5, 2026	22.29	22.82	22.29	22.61	22.61	1.44%	6,659,458
Mar 4, 2026	22.48	22.48	22.14	22.29	22.29	-0.49%	5,753,409
Mar 3, 2026	21.69	22.43	21.69	22.40	22.40	0.22%	5,255,177
Mar 2, 2026	22.25	22.66	22.24	22.35	22.35	-0.97%	5,332,262
Feb 27, 2026	22.37	22.68	22.08	22.57	22.57	-1.01%	6,950,681
Feb 26, 2026	22.47	23.01	22.44	22.80	22.80	2.29%	6,327,637
Feb 25, 2026	21.94	22.39	21.72	22.29	22.29	1.46%	5,607,843
Feb 24, 2026	21.59	22.32	21.53	21.97	21.97	1.48%	6,409,054
Feb 23, 2026	22.11	22.11	21.33	21.65	21.65	-3.13%	7,186,056
Feb 20, 2026	22.32	22.92	22.08	22.35	22.35	0.04%	5,498,922
Feb 19, 2026	23.10	23.21	22.22	22.34	22.34	-3.29%	7,377,991
Feb 18, 2026	22.95	23.29	22.79	23.10	23.10	1.27%	5,338,017
Feb 17, 2026	23.62	23.87	22.64	22.81	22.81	-3.84%	7,050,105
Feb 13, 2026	23.48	23.97	23.44	23.72	23.72	0.72%	7,118,033
Feb 12, 2026	24.70	24.72	23.35	23.55	23.43	-4.54%	7,242,046
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