See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.01▲ 0.25%
← GEN stock page

Gen Digital Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-03-1916.68017.23016.49016.4905.83713,077,900
2008-03-1816.60016.87016.54016.8705.97114,098,500
2008-03-1716.90016.90016.24016.5005.84015,118,000
2008-03-1416.76017.26016.32016.4605.82618,068,000
2008-03-1317.09017.39016.97017.2606.10914,399,800
2008-03-1217.08017.62017.08017.2006.08810,726,900
2008-03-1116.94017.23016.77017.2306.09916,516,600
2008-03-1017.09017.11016.70016.7605.93212,550,500
2008-03-0716.96017.35016.80016.9405.99611,293,100
2008-03-0616.95017.17016.88017.0506.03510,128,300
2008-03-0517.05017.38016.82017.0206.02411,439,200
2008-03-0416.77017.14016.65017.1206.06014,054,100
2008-03-0316.79017.11016.69016.8505.96411,950,600
2008-02-2917.09017.17016.74016.8405.96113,291,100
2008-02-2817.37017.51017.12017.2906.12011,022,400
2008-02-2717.41017.69017.35017.5006.1946,923,000
2008-02-2617.75017.84017.37017.5706.2199,522,000
2008-02-2517.59017.91017.42017.8606.32214,837,900
2008-02-2217.57017.61017.11017.4806.1878,647,400
2008-02-2117.88017.95017.39017.4406.17310,699,500
2008-02-2017.30017.91017.25017.8806.32912,578,200
2008-02-1917.61017.65017.25017.3306.13413,041,500
2008-02-1517.39017.61017.31017.5406.2088,987,100
2008-02-1418.20018.20017.36017.4806.18711,800,900
2008-02-1317.96018.19017.73018.1306.41711,871,100
2008-02-1217.86018.01017.70017.7606.28615,232,900
2008-02-1117.90018.00017.68017.7206.27210,232,000
2008-02-0817.96018.26017.69017.9006.3369,917,400
2008-02-0717.80018.21017.70018.0806.39917,057,800
2008-02-0617.91018.25017.77017.7806.29316,551,300
2008-02-0518.21018.51017.79017.8506.31820,796,200
2008-02-0418.56018.72018.46018.5106.55217,120,600
2008-02-0117.97018.67017.80018.6606.60522,176,300
2008-01-3117.12018.07017.01017.9306.34627,885,500
2008-01-3016.88017.49016.85017.0506.03518,888,100
2008-01-2916.97017.15016.78016.8705.97119,735,400
2008-01-2816.40016.90016.23016.8605.96817,105,400
2008-01-2517.10017.10016.31016.3805.79814,758,500
2008-01-2416.51016.96016.00016.9305.99233,093,800
2008-01-2314.54015.40014.54015.2605.40119,797,700
2008-01-2214.71015.22014.67015.0205.31618,351,100
2008-01-1815.01015.42015.00015.1805.37318,142,600
2008-01-1715.93015.96015.23015.2705.40519,229,100
2008-01-1615.73016.40015.57015.9905.66019,998,800
2008-01-1515.38015.62015.36015.4005.4519,436,500
2008-01-1415.35015.69015.21015.6705.5469,261,700
2008-01-1115.38015.62015.17015.2705.40510,327,400
2008-01-1015.42015.61015.20015.5705.51112,756,300
2008-01-0915.67015.92015.42015.5905.51815,052,400
2008-01-0815.51016.03015.15015.6705.54622,429,800
2008-01-0715.76015.79015.32015.4405.46511,953,800
2008-01-0415.85016.06015.67015.7205.56415,318,900
2008-01-0316.08016.33016.05016.0905.6956,773,300
2008-01-0216.11016.30015.88016.0605.68418,084,900
← NewerPage 79 of 79 · 4,734 trading days

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.