Gen Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.45	29.56	28.95	29.28	29.28	-0.58%	8,478,374
Jun 26, 2025	29.23	29.56	29.14	29.45	29.45	1.27%	3,376,748
Jun 25, 2025	29.32	29.53	29.02	29.08	29.08	-0.99%	4,597,069
Jun 24, 2025	28.93	29.40	28.68	29.37	29.37	1.94%	4,443,969
Jun 23, 2025	29.05	29.07	28.46	28.81	28.81	-0.76%	4,153,765
Jun 20, 2025	29.56	29.63	28.90	29.03	29.03	-1.12%	12,971,358
Jun 18, 2025	29.82	29.91	29.34	29.36	29.36	-1.38%	3,885,586
Jun 17, 2025	29.88	30.13	29.61	29.77	29.77	-0.83%	4,643,496
Jun 16, 2025	29.84	30.29	29.75	30.02	30.02	0.81%	4,271,331
Jun 13, 2025	30.01	30.21	29.63	29.78	29.78	-1.62%	4,819,984
Jun 12, 2025	29.47	30.44	29.43	30.27	30.27	2.82%	6,178,564
Jun 11, 2025	29.52	29.70	29.26	29.44	29.44	-0.30%	5,866,794
Jun 10, 2025	29.30	29.60	29.18	29.53	29.53	0.68%	3,799,001
Jun 9, 2025	29.45	29.52	29.21	29.33	29.33	-	2,981,522
Jun 6, 2025	29.27	29.41	29.08	29.33	29.33	0.69%	2,659,019
Jun 5, 2025	29.10	29.55	29.02	29.13	29.13	0.14%	5,016,772
Jun 4, 2025	28.90	29.13	28.83	29.09	29.09	0.87%	4,584,548
Jun 3, 2025	28.07	28.88	28.07	28.84	28.84	1.69%	5,081,291
Jun 2, 2025	28.25	28.38	27.93	28.36	28.36	-0.42%	3,846,162
May 30, 2025	28.06	28.53	27.96	28.48	28.48	1.71%	13,018,100
May 29, 2025	28.12	28.16	27.78	28.00	28.00	-0.21%	4,494,380
May 28, 2025	28.23	28.31	27.99	28.06	28.06	-0.39%	4,554,744
May 27, 2025	27.93	28.27	27.80	28.17	28.17	2.10%	10,832,043
May 23, 2025	27.36	27.78	27.21	27.59	27.59	-0.61%	4,625,733
May 22, 2025	27.61	27.94	27.43	27.76	27.76	0.58%	5,957,552
May 21, 2025	28.14	28.30	27.58	27.60	27.60	-2.85%	7,071,570
May 20, 2025	28.32	28.52	28.26	28.41	28.41	-0.28%	4,590,594
May 19, 2025	28.38	28.69	28.26	28.49	28.49	-1.11%	2,840,611
May 16, 2025	28.79	28.89	28.51	28.81	28.68	-0.55%	3,807,686
May 15, 2025	28.66	29.06	28.63	28.97	28.84	1.29%	3,383,081
May 14, 2025	28.94	29.02	28.51	28.60	28.48	-1.72%	5,686,560
May 13, 2025	29.00	29.49	28.96	29.10	28.97	0.14%	4,991,073
May 12, 2025	29.69	29.80	28.81	29.06	28.93	0.52%	4,545,486
May 9, 2025	28.45	29.12	28.41	28.91	28.78	1.80%	4,991,115
May 8, 2025	27.79	28.61	27.63	28.40	28.28	2.01%	5,555,453
May 7, 2025	26.99	28.45	26.20	27.84	27.72	8.24%	8,758,963
May 6, 2025	25.41	26.01	25.37	25.72	25.61	-0.19%	4,963,151
May 5, 2025	25.65	25.97	25.44	25.77	25.66	-0.62%	3,736,475
May 2, 2025	25.93	26.00	25.61	25.93	25.82	1.29%	2,719,486
May 1, 2025	25.90	26.05	25.57	25.60	25.49	-1.04%	2,987,287
Apr 30, 2025	25.47	25.95	25.17	25.87	25.76	0.78%	6,518,494
Apr 29, 2025	25.43	25.77	25.34	25.67	25.56	0.59%	2,235,253
Apr 28, 2025	25.48	25.75	25.23	25.52	25.41	1.03%	3,754,664
Apr 25, 2025	25.00	25.32	25.00	25.26	25.15	0.80%	2,608,539
Apr 24, 2025	24.55	25.17	24.55	25.06	24.95	1.95%	2,809,346
Apr 23, 2025	24.77	25.18	24.46	24.58	24.47	1.40%	3,319,912
Apr 22, 2025	23.88	24.32	23.75	24.24	24.13	2.89%	3,906,040
Apr 21, 2025	24.29	24.29	23.32	23.56	23.46	-3.64%	3,006,616
Apr 17, 2025	24.58	24.58	24.23	24.45	24.34	0.62%	3,082,475
Apr 16, 2025	24.66	24.85	24.17	24.30	24.19	-1.94%	3,037,032