Gen Digital Inc. - Common Stock (GEN)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.99	25.25	23.71	23.93	5,276,311	23.93
4/03/2025	26.27	26.54	25.85	26.00	5,702,135	26.00
4/02/2025	26.47	27.19	26.15	27.01	3,477,101	27.01
4/01/2025	26.42	26.77	26.04	26.74	3,155,829	26.74
3/31/2025	26.29	26.61	25.93	26.54	4,619,529	26.54
3/28/2025	27.24	27.28	26.34	26.43	2,434,129	26.43
3/27/2025	27.54	27.61	27.21	27.35	3,072,128	27.35
3/26/2025	27.64	27.76	27.34	27.53	3,742,450	27.53
3/25/2025	27.62	28.00	27.57	27.66	3,283,636	27.66
3/24/2025	27.40	27.77	27.33	27.62	4,858,789	27.62
3/21/2025	27.41	27.46	26.78	27.18	19,989,680	27.18
3/20/2025	27.61	27.96	27.51	27.56	4,782,531	27.56
3/19/2025	27.77	28.07	27.75	27.90	2,970,549	27.90
3/18/2025	27.72	27.86	27.39	27.80	2,966,925	27.80
3/17/2025	27.18	28.08	27.14	27.85	3,194,031	27.85
3/14/2025	26.54	27.26	26.47	27.03	3,572,016	27.03
3/13/2025	26.57	27.00	26.29	26.33	4,844,416	26.33
3/12/2025	27.40	27.40	26.41	26.70	3,613,226	26.70
3/11/2025	27.53	27.72	27.03	27.05	5,488,116	27.05
3/10/2025	28.04	28.80	27.64	27.69	5,764,170	27.69
3/07/2025	27.22	28.28	27.16	28.21	4,924,429	28.21
3/06/2025	27.32	27.66	27.14	27.33	3,115,183	27.33
3/05/2025	27.08	27.75	27.02	27.55	4,147,268	27.55
3/04/2025	27.63	27.73	26.96	27.26	3,574,173	27.26
3/03/2025	27.68	28.24	27.41	27.64	3,846,536	27.64
2/28/2025	27.31	27.50	26.92	27.33	6,331,419	27.33
2/27/2025	27.45	27.69	27.25	27.28	2,569,275	27.28
2/26/2025	27.50	27.78	27.20	27.49	4,205,573	27.49
2/25/2025	27.32	27.72	27.09	27.55	3,410,811	27.55
2/24/2025	27.33	27.54	26.88	27.35	3,130,031	27.35
2/21/2025	27.33	27.44	26.91	27.05	3,472,971	27.05
2/20/2025	27.41	27.46	26.88	27.32	2,369,105	27.32
2/19/2025	27.55	27.57	27.11	27.50	2,293,590	27.50
2/18/2025	27.74	27.91	27.45	27.62	3,123,763	27.62
2/14/2025	28.05	28.09	27.66	27.72	2,584,351	27.72
2/13/2025	27.57	28.05	27.29	28.02	2,748,846	27.89
2/12/2025	27.53	27.71	27.03	27.43	3,018,046	27.31
2/11/2025	28.07	28.18	27.73	27.85	2,768,760	27.73
2/10/2025	27.85	28.39	27.60	28.12	3,702,098	27.99
2/07/2025	27.81	27.92	27.47	27.63	2,319,551	27.51
2/06/2025	27.68	27.87	27.45	27.72	5,198,438	27.60
2/05/2025	27.19	27.54	26.92	27.51	3,207,031	27.39
2/04/2025	27.21	27.32	26.50	27.04	5,119,866	26.92
2/03/2025	26.65	27.25	26.42	27.00	4,723,243	26.88
1/31/2025	26.61	27.38	25.69	26.91	6,327,372	26.79
1/30/2025	27.67	28.36	27.64	27.89	5,563,011	27.77
1/29/2025	27.75	27.89	27.34	27.63	2,607,386	27.51
1/28/2025	27.56	28.07	27.49	27.80	3,080,494	27.68
1/27/2025	27.32	27.66	27.23	27.49	2,326,385	27.37
1/24/2025	27.43	27.74	27.30	27.44	1,936,518	27.32
1/23/2025	27.34	27.66	27.30	27.49	2,791,438	27.37
1/22/2025	27.23	27.52	26.96	27.48	3,669,122	27.36
1/21/2025	27.55	27.75	27.29	27.32	2,499,417	27.20
1/17/2025	27.68	27.71	27.41	27.52	3,125,131	27.40
1/16/2025	27.69	27.69	27.23	27.32	2,003,031	27.20
1/15/2025	27.54	27.68	27.20	27.57	3,031,556	27.45
1/14/2025	27.03	27.18	26.93	27.14	3,341,054	27.02
1/13/2025	26.77	26.91	26.55	26.85	2,313,197	26.73
1/10/2025	26.83	27.04	26.68	26.90	3,139,035	26.78
1/08/2025	26.96	27.13	26.66	27.11	3,369,274	26.99
1/07/2025	27.40	27.51	26.86	26.98	2,548,828	26.86
1/06/2025	27.49	27.96	27.40	27.43	2,985,494	27.31