Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.87	24.35	23.22	24.18	24.18	1.07%	18,854,806
Jun 17, 2026	24.11	24.76	23.66	23.93	23.93	-2.63%	5,979,439
Jun 16, 2026	24.34	25.12	24.18	24.57	24.57	0.66%	4,905,153
Jun 15, 2026	24.54	24.91	24.23	24.41	24.41	0.37%	4,718,617
Jun 12, 2026	23.97	24.33	23.57	24.32	24.32	1.59%	4,831,385
Jun 11, 2026	24.28	24.66	23.84	23.94	23.94	-2.76%	6,727,702
Jun 10, 2026	24.48	25.10	24.22	24.62	24.62	-1.40%	5,659,934
Jun 9, 2026	25.67	25.83	24.57	24.97	24.97	-3.44%	5,808,935
Jun 8, 2026	26.27	26.63	25.75	25.86	25.86	-1.60%	6,629,865
Jun 5, 2026	26.58	26.81	26.14	26.28	26.28	-0.90%	6,939,480
Jun 4, 2026	26.97	27.23	26.52	26.52	26.52	0.08%	6,147,037
Jun 3, 2026	27.15	27.21	26.09	26.50	26.50	-3.74%	7,616,967
Jun 2, 2026	26.99	27.55	26.59	27.53	27.53	-0.83%	7,554,045
Jun 1, 2026	26.34	27.81	25.98	27.76	27.76	7.64%	10,626,303
May 29, 2026	24.60	25.86	24.44	25.79	25.79	5.05%	13,661,201
May 28, 2026	24.65	25.08	24.43	24.55	24.55	-0.20%	7,188,037
May 27, 2026	24.73	25.04	24.58	24.60	24.60	-0.65%	7,610,875
May 26, 2026	24.80	24.99	24.56	24.76	24.76	-0.24%	6,444,206
May 22, 2026	25.03	25.25	24.80	24.82	24.82	-0.12%	5,733,500
May 21, 2026	24.67	25.02	24.58	24.85	24.85	-0.60%	9,686,716
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