Gen Digital Inc. - Common Stock (GEN)

22.57
-0.23 (-1.01%)
NASDAQ · Last Trade: Mar 1st, 5:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gen Digital Inc. - Common Stock (GEN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202622.3722.6822.0822.576,950,68222.57
2/26/202622.4723.0122.4422.806,324,42622.80
2/25/202621.9322.3921.7222.295,607,79422.29
2/24/202621.5922.3221.5321.976,409,05321.97
2/23/202622.1122.1121.3221.657,186,05621.65
2/20/202622.3222.9222.0722.355,498,92222.35
2/19/202623.1023.2122.2222.347,377,74522.34
2/18/202622.9523.2922.7923.105,337,68723.10
2/17/202623.6223.8622.6422.817,048,49022.81
2/13/202623.4823.9723.4323.727,118,03423.72
2/12/202624.7024.7223.3423.557,242,01623.43
2/11/202625.1325.2824.5224.678,120,39924.54
2/10/202624.7225.2124.5525.178,033,33125.04
2/09/202624.1524.8624.0024.6010,438,68524.47
2/06/202623.7125.0023.5924.2512,630,45024.12
2/05/202623.1023.4422.2722.4310,320,69822.31
2/04/202622.2223.2322.1422.9310,312,14022.81
2/03/202623.4923.5622.3222.4510,304,09822.33
2/02/202624.0624.0923.5923.795,855,25123.66
1/30/202623.8424.1823.7523.997,312,33023.86
1/29/202624.6224.7923.6023.9012,700,80623.77
1/28/202625.2025.5524.7724.797,767,00324.66
1/27/202625.5825.5925.0025.213,867,46425.08
1/26/202625.5125.7125.4325.634,602,55725.49
1/23/202625.1725.4425.1025.414,056,74725.28
1/22/202625.2725.5525.0225.226,185,50125.09
1/21/202625.2125.3624.9025.204,488,54125.06
1/20/202625.7525.7925.1325.145,113,23825.01
1/16/202626.4126.4126.0026.104,266,13625.96
1/15/202626.3126.4826.1026.383,586,21126.24
1/14/202626.1626.5026.0026.243,095,90726.10
1/13/202626.7727.0026.2126.284,815,07526.14
1/12/202626.8526.8526.5026.772,851,88526.63
1/09/202626.4927.1126.3426.963,847,06026.82
1/08/202625.9126.6625.8126.543,152,68026.40
1/07/202626.2226.3525.8926.113,863,31525.97
1/06/202626.0326.4025.8926.213,826,89726.07
1/05/202625.9926.4525.7926.144,007,25226.00
1/02/202627.2327.3426.0226.073,808,33325.93
12/31/202527.3627.5027.1927.192,156,58027.05
12/30/202527.5327.6627.4327.461,921,36127.31
12/29/202527.7327.8027.5527.584,246,08327.43
12/26/202527.5627.8027.4927.772,961,18627.62
12/24/202527.4727.6627.3927.642,016,64827.49
12/23/202527.6527.7227.3027.452,734,37827.30
12/22/202527.5028.0527.4127.723,370,89827.57
12/19/202527.6427.7627.4027.6121,976,07927.46
12/18/202527.9628.1327.5027.705,896,97027.55
12/17/202527.3927.9327.3627.898,918,21727.75
12/16/202527.5127.8127.1327.385,020,97727.23
12/15/202527.7927.9127.3827.495,846,18127.34
12/12/202527.7928.1127.5027.673,723,13027.52
12/11/202527.5227.8827.4627.783,919,17427.63
12/10/202527.0927.5926.9227.535,097,52327.38
12/09/202526.7527.2426.7127.142,766,52127.00
12/08/202527.1127.1526.7826.843,611,85026.70
12/05/202527.0927.3726.9627.094,040,47926.95
12/04/202527.2027.3026.8027.063,718,19526.92
12/03/202526.1627.2226.1627.193,503,21427.05
12/02/202526.4226.4226.0626.253,438,62426.11