See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.01▲ 3.56%
← GEN stock page

Gen Digital Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2015-02-1225.89026.19025.81026.1509.6862,678,400
2015-02-1125.19025.78025.19025.7409.5344,637,000
2015-02-1024.89025.33024.76025.2409.3493,133,800
2015-02-0924.64024.86024.51024.7509.1683,335,900
2015-02-0625.70025.94024.57024.7809.1796,443,100
2015-02-0525.66026.02025.47025.9709.6193,567,500
2015-02-0425.44025.79025.23025.6009.4823,041,700
2015-02-0325.02025.50025.01025.4709.4342,900,100
2015-02-0224.93025.00024.36024.9409.2383,948,100
2015-01-3025.38025.44024.74024.7709.1754,128,600
2015-01-2925.32025.62025.08025.6009.4823,199,800
2015-01-2825.88026.05025.36025.3809.4013,796,900
2015-01-2726.14026.34025.68025.9409.6084,133,400
2015-01-2626.62026.66026.23026.5909.8492,473,400
2015-01-2326.70027.32026.56026.6509.8715,154,600
2015-01-2225.75026.69025.45026.6909.8866,008,000
2015-01-2125.63025.79025.48025.6209.4903,256,700
2015-01-2025.72025.94025.45025.6809.5123,941,500
2015-01-1624.91025.67024.80025.6309.4934,486,500
2015-01-1525.22025.36024.84024.9109.2272,904,000
2015-01-1425.12025.35024.94025.2109.3382,886,100
2015-01-1325.59026.05025.13025.3409.3863,892,300
2015-01-1225.36025.44024.97025.2909.3683,525,500
2015-01-0925.53025.73025.07025.3609.3935,470,800
2015-01-0825.21025.66025.19025.5309.4563,527,800
2015-01-0724.90025.21024.74025.0709.2863,040,200
2015-01-0625.45025.45024.77024.8409.2015,307,700
2015-01-0525.56025.77025.19025.2309.3454,177,000
2015-01-0225.79026.11025.47025.5909.4792,508,900
2014-12-3126.08026.29025.61025.6609.5052,536,400
2014-12-3026.14026.38025.97026.0209.6381,431,600
2014-12-2926.52026.60026.24026.2409.7191,521,300
2014-12-2626.69026.69026.50026.5409.831957,900
2014-12-2426.59026.69026.53026.5809.8451,171,200
2014-12-2326.20026.64026.02026.4509.7972,921,900
2014-12-2225.92026.14025.85026.0109.6342,872,000
2014-12-1925.74026.30025.74025.8309.5686,521,200
2014-12-1825.54025.74025.32025.7409.5345,544,000
2014-12-1725.01025.31024.79025.1909.3314,341,800
2014-12-1624.90025.40024.68025.0709.2865,449,900
2014-12-1525.33025.60024.87025.4409.4236,561,200
2014-12-1225.59025.76025.17025.2609.3563,425,700
2014-12-1125.69026.04025.61025.8409.5713,645,700
2014-12-1025.95026.03025.43025.5209.4534,015,400
2014-12-0925.96026.21025.81026.0209.6382,963,700
2014-12-0826.46026.58026.17026.2209.7122,791,000
2014-12-0526.31026.45026.18026.4509.7972,758,400
2014-12-0426.35026.43026.07026.3109.7453,141,800
2014-12-0326.24026.51026.19026.4509.7973,200,400
2014-12-0226.37026.46026.15026.3009.7424,495,100
2014-12-0126.04026.39025.94026.3509.7603,602,100
2014-11-2826.02026.20025.93026.0909.6641,577,700
2014-11-2625.97026.03025.74025.9409.6082,818,500
2014-11-2525.89026.10025.71025.9109.5974,126,600
2014-11-2425.33025.85025.25025.8009.5566,911,700
2014-11-2125.65025.65025.29025.3309.3824,490,500
2014-11-2025.08025.45025.04025.4009.4082,331,000
2014-11-1925.45025.45025.22025.3109.3192,398,600
2014-11-1825.22025.66025.18025.4609.3753,380,400
2014-11-1725.33025.58025.27025.4809.3823,144,500
← NewerPage 50 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-12-012:1
2003-11-202:1
2002-02-012:1
1991-10-282:1

Dividends

Ex-dateAmount
2026-08-170.1250 USD
2026-05-180.1250 USD
2026-02-130.1250 USD
2025-11-170.1250 USD
2025-08-180.1250 USD
2025-05-190.1250 USD
2025-02-140.1250 USD
2024-11-180.1250 USD
2024-08-190.1250 USD
2024-05-170.1250 USD
2024-02-150.1250 USD
2023-11-170.1250 USD
2023-08-180.1250 USD
2023-05-190.1250 USD
2023-02-160.1250 USD
2022-11-180.1250 USD
2022-08-190.1250 USD
2022-06-070.1250 USD
2022-02-180.1250 USD
2021-11-190.1250 USD
2021-08-200.1250 USD
2021-06-080.1250 USD
2021-02-190.1250 USD
2020-11-200.1250 USD
2020-08-210.1250 USD
2020-06-090.1250 USD
2020-02-210.1250 USD
2020-02-0312.0000 USD
2019-11-220.1250 USD
2019-08-230.0750 USD
2019-06-070.0750 USD
2019-02-150.0750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.