Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	21.20	21.83	20.34	20.85	20.85	-	22,774,124
Sep 28, 2026	21.49	21.56	20.74	20.85	20.85	-3.56%	17,504,352
Sep 25, 2026	22.91	22.99	21.36	21.62	21.62	-6.29%	29,667,054
Sep 24, 2026	26.32	27.07	23.01	23.07	23.07	-12.05%	32,102,442
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
Aug 10, 2026	28.80	29.87	28.75	29.29	29.16	0.41%	5,722,329
Aug 7, 2026	29.00	29.70	27.64	29.17	29.04	3.81%	11,324,648
Aug 6, 2026	27.44	28.32	27.07	28.10	27.98	0.54%	8,066,234
Aug 5, 2026	28.50	28.50	27.83	27.95	27.83	-1.13%	4,188,050
Aug 4, 2026	28.17	28.48	27.89	28.27	28.15	0.35%	5,420,133
Aug 3, 2026	28.31	28.50	27.88	28.17	28.05	2.62%	3,836,044
Jul 31, 2026	27.14	27.53	26.69	27.45	27.33	0.59%	4,469,352
Jul 30, 2026	27.30	27.33	26.61	27.29	27.17	-1.23%	3,344,365
Jul 29, 2026	27.80	28.12	27.54	27.63	27.51	0.18%	5,094,919
Jul 28, 2026	27.02	27.73	26.96	27.58	27.46	3.14%	3,808,727
Jul 27, 2026	26.49	26.98	26.33	26.74	26.62	3.48%	4,261,963
Jul 24, 2026	25.47	26.14	25.43	25.84	25.73	3.07%	2,691,162
Jul 23, 2026	25.66	25.66	24.97	25.07	24.96	-1.99%	4,036,137
Jul 22, 2026	26.21	26.25	25.50	25.58	25.47	-2.03%	3,861,842
Jul 21, 2026	26.65	26.76	25.95	26.11	26.00	-2.12%	3,701,789