Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	23.88	24.14	23.65	24.12	24.12	2.03%	1,432,239
Oct 19, 2026	24.05	24.23	23.60	23.64	23.64	-2.15%	6,173,769
Oct 16, 2026	24.87	25.23	24.01	24.16	24.16	-2.66%	7,994,551
Oct 15, 2026	23.83	24.83	23.77	24.82	24.82	4.29%	9,024,884
Oct 14, 2026	23.74	23.86	23.43	23.80	23.80	-0.04%	6,753,502
Oct 13, 2026	23.62	24.10	23.51	23.81	23.81	1.97%	6,200,269
Oct 12, 2026	23.44	23.76	23.27	23.35	23.35	0.43%	5,603,442
Oct 9, 2026	22.98	23.27	22.76	23.25	23.25	2.20%	7,431,615
Oct 8, 2026	22.26	22.88	22.21	22.75	22.75	1.61%	10,328,727
Oct 7, 2026	22.57	22.75	21.78	22.39	22.39	-1.80%	14,771,947
Oct 6, 2026	22.35	23.01	22.33	22.80	22.80	2.33%	7,971,304
Oct 5, 2026	22.03	22.64	21.98	22.28	22.28	1.32%	11,802,569
Oct 2, 2026	22.41	22.88	21.90	21.99	21.99	-1.17%	11,818,939
Oct 1, 2026	22.49	22.56	21.82	22.25	22.25	1.04%	10,716,107
Sep 30, 2026	20.94	22.38	20.75	22.02	22.02	5.61%	19,490,777
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
Aug 31, 2026	30.95	31.16	30.59	31.00	31.00	-0.06%	7,950,875
Aug 28, 2026	30.50	31.29	30.42	31.02	31.02	1.70%	5,952,053
Aug 27, 2026	29.83	30.53	29.51	30.50	30.50	2.90%	6,392,727
Aug 26, 2026	28.89	29.86	28.75	29.64	29.64	1.13%	6,960,972
Aug 25, 2026	29.00	29.33	28.47	29.31	29.31	0.69%	6,197,623
Aug 24, 2026	28.67	29.38	28.60	29.11	29.11	0.62%	5,645,189
Aug 21, 2026	28.26	29.01	27.88	28.93	28.93	2.68%	7,079,778
Aug 20, 2026	27.32	28.38	27.01	28.18	28.18	2.31%	5,749,053
Aug 19, 2026	27.52	28.09	27.50	27.54	27.54	-0.36%	4,272,363
Aug 18, 2026	27.86	27.96	27.59	27.64	27.64	0.84%	4,317,058
Aug 17, 2026	28.04	28.25	27.38	27.41	27.41	-3.33%	4,296,342
Aug 14, 2026	29.62	29.70	28.43	28.48	28.36	-3.69%	3,163,955
Aug 13, 2026	28.88	29.60	28.67	29.57	29.44	3.25%	4,862,113
Aug 12, 2026	28.56	28.74	28.07	28.64	28.51	-1.28%	4,485,923
Aug 11, 2026	29.01	29.41	28.71	29.01	28.88	-0.96%	5,262,368