Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.60	25.86	24.44	25.79	25.79	5.05%	12,795,252
May 28, 2026	24.65	25.08	24.43	24.55	24.55	-0.20%	7,166,252
May 27, 2026	24.73	25.04	24.58	24.60	24.60	-0.65%	7,606,400
May 26, 2026	24.80	24.99	24.56	24.76	24.76	-0.24%	6,435,660
May 22, 2026	25.03	25.25	24.80	24.82	24.82	-0.12%	5,573,377
May 21, 2026	24.67	25.02	24.58	24.85	24.85	-0.60%	9,630,746
May 20, 2026	24.08	25.06	23.67	25.00	25.00	2.80%	10,513,328
May 19, 2026	24.46	24.83	24.31	24.32	24.32	-0.08%	10,857,807
May 18, 2026	23.20	24.45	23.18	24.34	24.34	4.35%	7,973,734
May 15, 2026	23.22	23.63	23.06	23.45	23.33	1.16%	9,195,268
May 14, 2026	23.36	23.48	22.82	23.18	23.06	-0.47%	6,985,855
May 13, 2026	22.14	23.38	22.05	23.29	23.17	5.67%	12,484,178
May 12, 2026	22.42	22.57	21.92	22.04	21.92	-1.61%	8,864,051
May 11, 2026	22.68	23.10	21.76	22.40	22.28	-1.23%	9,117,604
May 8, 2026	21.06	22.76	21.02	22.68	22.56	12.33%	17,306,895
May 7, 2026	19.89	20.37	19.67	20.19	20.08	3.22%	14,260,297
May 6, 2026	19.67	19.90	19.23	19.56	19.46	-0.76%	9,435,531
May 5, 2026	19.68	19.86	19.16	19.71	19.60	0.41%	5,699,348
May 4, 2026	19.35	19.92	19.35	19.63	19.53	1.34%	5,004,504
May 1, 2026	19.71	19.90	19.01	19.37	19.27	0.41%	4,876,445
Apr 30, 2026	19.01	19.36	18.75	19.29	19.19	0.78%	7,079,095
Apr 29, 2026	19.07	19.26	19.00	19.14	19.04	-0.57%	6,193,757
Apr 28, 2026	19.28	19.68	19.17	19.25	19.15	1.21%	6,489,839
Apr 27, 2026	18.97	19.28	18.79	19.02	18.92	-0.11%	5,449,919
Apr 24, 2026	18.88	19.09	18.69	19.04	18.94	1.22%	4,927,762
Apr 23, 2026	19.39	19.44	18.34	18.81	18.71	-5.90%	6,898,352
Apr 22, 2026	19.99	20.15	19.75	19.99	19.88	0.40%	4,654,998
Apr 21, 2026	20.58	20.73	19.85	19.91	19.80	-2.50%	5,815,171
Apr 20, 2026	19.97	20.44	19.92	20.42	20.31	1.49%	5,392,871
Apr 17, 2026	20.36	20.36	19.96	20.12	20.01	1.72%	7,524,352
Apr 16, 2026	19.92	19.99	19.55	19.78	19.67	0.56%	6,636,815
Apr 15, 2026	19.10	19.86	19.00	19.67	19.57	4.02%	5,551,713
Apr 14, 2026	19.00	19.25	18.88	18.91	18.81	-	5,529,248
Apr 13, 2026	17.84	18.92	17.78	18.91	18.81	5.70%	7,572,174
Apr 10, 2026	18.34	18.49	17.85	17.89	17.79	-2.61%	6,329,311
Apr 9, 2026	18.85	18.86	18.13	18.37	18.27	-2.75%	8,671,699
Apr 8, 2026	19.73	20.01	18.75	18.89	18.79	-1.51%	7,396,288
Apr 7, 2026	19.14	19.31	19.03	19.18	19.08	-0.98%	4,205,440
Apr 6, 2026	18.83	19.40	18.64	19.37	19.27	2.54%	6,301,448
Apr 2, 2026	18.58	19.16	18.25	18.89	18.79	0.96%	6,629,905
Apr 1, 2026	18.90	19.17	18.46	18.71	18.61	-0.64%	8,610,866
Mar 31, 2026	18.59	19.10	18.38	18.83	18.73	2.78%	7,279,455
Mar 30, 2026	18.52	18.78	18.24	18.32	18.22	-0.11%	9,273,087
Mar 27, 2026	18.84	18.85	18.21	18.34	18.24	-3.32%	6,366,281
Mar 26, 2026	19.34	19.72	18.81	18.97	18.87	-2.57%	6,952,024
Mar 25, 2026	20.11	20.28	19.37	19.47	19.37	-1.52%	6,196,577
Mar 24, 2026	20.83	20.84	19.75	19.77	19.66	-5.95%	7,687,615
Mar 23, 2026	21.26	21.50	21.00	21.02	20.91	0.24%	7,486,005
Mar 20, 2026	20.48	21.02	20.15	20.97	20.86	1.99%	36,134,654
Mar 19, 2026	20.47	20.92	20.38	20.56	20.45	-0.10%	6,866,544