Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.62	29.97	29.37	29.94	29.94	0.47%	3,113,782
Nov 9, 2026	29.81	30.08	29.45	29.80	29.80	0.03%	5,342,628
Nov 6, 2026	30.31	30.50	29.66	29.79	29.79	-2.65%	6,270,625
Nov 5, 2026	31.13	31.20	30.09	30.60	30.60	-0.94%	8,830,942
Nov 4, 2026	30.50	31.20	30.00	30.89	30.89	3.97%	8,694,475
Nov 3, 2026	29.59	30.11	29.20	29.71	29.71	-0.60%	6,324,389
Nov 2, 2026	29.25	30.68	29.01	29.89	29.89	2.61%	9,574,520
Oct 30, 2026	28.62	29.24	28.40	29.13	29.13	3.30%	9,102,143
Oct 29, 2026	26.90	28.30	26.61	28.20	28.20	15.81%	11,219,136
Oct 28, 2026	24.10	24.38	23.88	24.35	24.35	0.41%	8,182,721
Oct 27, 2026	24.19	24.46	23.96	24.25	24.25	-0.66%	5,381,506
Oct 26, 2026	24.87	24.95	24.17	24.41	24.41	-1.89%	5,546,444
Oct 23, 2026	24.80	25.13	24.62	24.88	24.88	-0.04%	4,670,755
Oct 22, 2026	24.09	25.21	24.01	24.89	24.89	3.19%	7,276,401
Oct 21, 2026	24.11	24.37	23.96	24.12	24.12	0.17%	5,109,646
Oct 20, 2026	23.88	24.15	23.65	24.08	24.08	1.86%	5,331,877
Oct 19, 2026	24.05	24.23	23.60	23.64	23.64	-2.15%	6,174,284
Oct 16, 2026	24.87	25.23	24.01	24.16	24.16	-2.66%	7,995,830
Oct 15, 2026	23.83	24.83	23.77	24.82	24.82	4.29%	9,073,714
Oct 14, 2026	23.74	23.86	23.43	23.80	23.80	-0.04%	6,756,558
Oct 13, 2026	23.62	24.10	23.51	23.81	23.81	1.97%	6,203,368
Oct 12, 2026	23.44	23.76	23.27	23.35	23.35	0.43%	5,612,890
Oct 9, 2026	22.98	23.27	22.76	23.25	23.25	2.20%	7,433,025
Oct 8, 2026	22.26	22.88	22.21	22.75	22.75	1.61%	10,698,418
Oct 7, 2026	22.57	22.75	21.78	22.39	22.39	-1.80%	15,911,566
Oct 6, 2026	22.35	23.01	22.33	22.80	22.80	2.33%	7,998,354
Oct 5, 2026	22.03	22.64	21.98	22.28	22.28	1.32%	11,822,610
Oct 2, 2026	22.41	22.88	21.90	21.99	21.99	-1.17%	12,165,328
Oct 1, 2026	22.49	22.56	21.82	22.25	22.25	1.04%	11,053,345
Sep 30, 2026	20.94	22.38	20.75	22.02	22.02	5.61%	19,494,223
Sep 29, 2026	21.20	21.83	20.34	20.85	20.85	-	22,908,335
Sep 28, 2026	21.49	21.56	20.74	20.85	20.85	-3.56%	18,419,068
Sep 25, 2026	22.91	22.99	21.36	21.62	21.62	-6.29%	29,875,948
Sep 24, 2026	26.32	27.07	23.01	23.07	23.07	-12.05%	32,114,180
Sep 23, 2026	27.31	27.39	26.18	26.23	26.23	-3.88%	10,349,616
Sep 22, 2026	29.55	29.59	26.80	27.29	27.29	-6.38%	12,605,535
Sep 21, 2026	29.53	29.53	28.82	29.15	29.15	0.48%	5,539,324
Sep 18, 2026	30.19	30.21	28.90	29.01	29.01	-3.97%	19,124,879
Sep 17, 2026	30.60	30.81	30.17	30.21	30.21	-1.44%	4,769,060
Sep 16, 2026	30.90	31.22	30.52	30.65	30.65	-1.86%	6,988,085
Sep 15, 2026	30.96	31.41	30.67	31.23	31.23	-0.57%	5,261,904
Sep 14, 2026	30.71	31.50	30.71	31.41	31.41	3.80%	6,880,393
Sep 11, 2026	30.07	30.69	30.00	30.26	30.26	0.98%	4,797,380
Sep 10, 2026	29.88	30.23	29.60	29.97	29.97	0.69%	5,612,329
Sep 9, 2026	30.00	30.05	29.55	29.76	29.76	-0.17%	4,494,915
Sep 8, 2026	30.42	30.44	29.59	29.81	29.81	-2.74%	4,186,876
Sep 4, 2026	31.06	31.13	30.49	30.65	30.65	-2.17%	4,838,671
Sep 3, 2026	31.07	31.65	31.00	31.33	31.33	2.22%	6,446,498
Sep 2, 2026	30.04	30.76	29.86	30.65	30.65	2.10%	4,738,937
Sep 1, 2026	30.73	31.02	29.86	30.02	30.02	-3.16%	5,592,864