Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.06	22.76	21.02	22.68	22.68	12.33%	17,306,729
May 7, 2026	19.89	20.37	19.67	20.19	20.19	3.22%	14,260,297
May 6, 2026	19.67	19.90	19.23	19.56	19.56	-0.76%	9,435,531
May 5, 2026	19.68	19.86	19.16	19.71	19.71	0.41%	5,699,348
May 4, 2026	19.35	19.92	19.35	19.63	19.63	1.34%	5,004,504
May 1, 2026	19.71	19.90	19.01	19.37	19.37	0.41%	4,876,445
Apr 30, 2026	19.01	19.36	18.75	19.29	19.29	0.78%	7,079,095
Apr 29, 2026	19.07	19.26	19.00	19.14	19.14	-0.57%	6,193,757
Apr 28, 2026	19.28	19.68	19.17	19.25	19.25	1.21%	6,489,839
Apr 27, 2026	18.97	19.28	18.79	19.02	19.02	-0.11%	5,449,919
Apr 24, 2026	18.88	19.09	18.69	19.04	19.04	1.22%	4,927,762
Apr 23, 2026	19.39	19.44	18.34	18.81	18.81	-5.90%	6,898,352
Apr 22, 2026	19.99	20.15	19.75	19.99	19.99	0.40%	4,654,998
Apr 21, 2026	20.58	20.73	19.85	19.91	19.91	-2.50%	5,815,171
Apr 20, 2026	19.97	20.44	19.92	20.42	20.42	1.49%	5,392,871
Apr 17, 2026	20.36	20.36	19.96	20.12	20.12	1.72%	7,524,352
Apr 16, 2026	19.92	19.99	19.55	19.78	19.78	0.56%	6,636,815
Apr 15, 2026	19.10	19.86	19.00	19.67	19.67	4.02%	5,551,713
Apr 14, 2026	19.00	19.25	18.88	18.91	18.91	-	5,529,248
Apr 13, 2026	17.84	18.92	17.78	18.91	18.91	5.70%	7,572,174
Apr 10, 2026	18.34	18.49	17.85	17.89	17.89	-2.61%	6,329,311
Apr 9, 2026	18.85	18.86	18.13	18.37	18.37	-2.75%	8,671,699
Apr 8, 2026	19.73	20.01	18.75	18.89	18.89	-1.51%	7,396,288
Apr 7, 2026	19.14	19.31	19.03	19.18	19.18	-0.98%	4,205,440
Apr 6, 2026	18.83	19.40	18.64	19.37	19.37	2.54%	6,301,448
Apr 2, 2026	18.58	19.16	18.25	18.89	18.89	0.96%	6,629,905
Apr 1, 2026	18.90	19.17	18.46	18.71	18.71	-0.64%	8,610,866
Mar 31, 2026	18.59	19.10	18.38	18.83	18.83	2.78%	7,279,455
Mar 30, 2026	18.52	18.78	18.24	18.32	18.32	-0.11%	9,273,087
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