Gen Digital Inc. - Common Stock (GEN)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	28.06	28.52	27.96	28.48	13,018,114	28.48
5/29/2025	28.12	28.16	27.78	28.00	4,494,380	28.00
5/28/2025	28.23	28.30	27.99	28.06	4,554,742	28.06
5/27/2025	27.93	28.27	27.80	28.17	10,832,044	28.17
5/23/2025	27.36	27.78	27.20	27.59	4,625,734	27.59
5/22/2025	27.61	27.94	27.43	27.76	5,957,539	27.76
5/21/2025	28.14	28.30	27.58	27.60	7,071,575	27.60
5/20/2025	28.32	28.52	28.26	28.41	4,590,580	28.41
5/19/2025	28.38	28.68	28.26	28.49	2,840,557	28.49
5/16/2025	28.79	28.89	28.51	28.81	3,807,688	28.68
5/15/2025	28.66	29.06	28.63	28.97	3,383,081	28.84
5/14/2025	28.94	29.02	28.50	28.60	5,686,561	28.48
5/13/2025	29.00	29.49	28.96	29.10	4,991,060	28.97
5/12/2025	29.69	29.80	28.80	29.06	4,545,488	28.93
5/09/2025	28.45	29.11	28.41	28.91	4,991,115	28.78
5/08/2025	27.78	28.61	27.63	28.40	5,555,463	28.28
5/07/2025	26.99	28.45	26.20	27.84	8,758,970	27.72
5/06/2025	25.41	26.01	25.37	25.72	4,961,484	25.61
5/05/2025	25.65	25.96	25.43	25.77	3,736,413	25.66
5/02/2025	25.93	26.00	25.61	25.93	2,719,486	25.82
5/01/2025	25.90	26.05	25.57	25.60	2,987,286	25.49
4/30/2025	25.47	25.95	25.17	25.87	6,518,496	25.76
4/29/2025	25.43	25.77	25.34	25.67	2,235,253	25.56
4/28/2025	25.48	25.75	25.23	25.52	3,754,662	25.41
4/25/2025	25.00	25.32	25.00	25.26	2,608,539	25.15
4/24/2025	24.55	25.17	24.55	25.06	2,809,345	24.95
4/23/2025	24.77	25.18	24.45	24.58	3,319,912	24.47
4/22/2025	23.88	24.32	23.75	24.24	3,906,042	24.13
4/21/2025	24.29	24.29	23.32	23.56	3,006,604	23.46
4/17/2025	24.58	24.58	24.23	24.45	3,082,475	24.34
4/16/2025	24.66	24.84	24.17	24.30	3,037,032	24.19
4/15/2025	24.65	24.96	24.57	24.78	2,924,836	24.67
4/14/2025	24.76	24.95	24.27	24.65	3,817,194	24.54
4/11/2025	24.26	24.49	23.74	24.41	3,988,916	24.30
4/10/2025	24.81	25.03	23.67	24.26	5,343,892	24.15
4/09/2025	23.31	25.59	23.20	25.41	6,025,171	25.30
4/08/2025	24.44	24.73	22.96	23.50	5,348,695	23.40
4/07/2025	23.24	24.46	22.74	23.71	6,484,707	23.61
4/04/2025	24.99	25.25	23.71	23.78	5,276,311	23.68
4/03/2025	26.27	26.54	25.85	26.00	5,702,135	25.89
4/02/2025	26.47	27.19	26.15	27.01	3,477,101	26.89
4/01/2025	26.42	26.77	26.04	26.74	3,155,829	26.62
3/31/2025	26.29	26.61	25.93	26.54	4,619,529	26.42
3/28/2025	27.24	27.28	26.34	26.43	2,434,129	26.32
3/27/2025	27.54	27.61	27.21	27.35	3,072,128	27.23
3/26/2025	27.64	27.76	27.34	27.53	3,742,450	27.41
3/25/2025	27.62	28.00	27.57	27.66	3,283,636	27.54
3/24/2025	27.40	27.77	27.33	27.62	4,858,789	27.50
3/21/2025	27.41	27.46	26.78	27.18	19,989,680	27.06
3/20/2025	27.61	27.96	27.51	27.56	4,782,531	27.44
3/19/2025	27.77	28.07	27.75	27.90	2,970,549	27.78
3/18/2025	27.72	27.86	27.39	27.80	2,966,925	27.68
3/17/2025	27.18	28.08	27.14	27.85	3,194,031	27.73
3/14/2025	26.54	27.26	26.47	27.03	3,572,016	26.91
3/13/2025	26.57	27.00	26.29	26.33	4,844,416	26.22
3/12/2025	27.40	27.40	26.41	26.70	3,613,226	26.58
3/11/2025	27.53	27.72	27.03	27.05	5,488,116	26.93
3/10/2025	28.04	28.80	27.64	27.69	5,764,170	27.57
3/07/2025	27.22	28.28	27.16	28.21	4,924,429	28.09
3/06/2025	27.32	27.66	27.14	27.33	3,115,183	27.21
3/05/2025	27.08	27.75	27.02	27.55	4,147,268	27.43
3/04/2025	27.63	27.73	26.96	27.26	3,574,173	27.14
3/03/2025	27.68	28.24	27.41	27.64	3,846,536	27.52