Gen Digital Inc. - Common Stock (GEN)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	29.84	29.90	29.16	29.50	4,106,154	29.50
8/29/2025	30.14	30.26	30.00	30.20	4,825,447	30.20
8/28/2025	30.93	30.93	30.19	30.21	3,938,136	30.21
8/27/2025	30.77	30.86	30.59	30.74	3,858,699	30.74
8/26/2025	31.04	31.13	30.50	30.77	5,738,184	30.77
8/25/2025	31.57	31.57	31.11	31.13	3,356,017	31.13
8/22/2025	31.30	31.88	31.24	31.58	3,609,175	31.58
8/21/2025	31.27	31.40	31.16	31.19	3,248,746	31.19
8/20/2025	31.50	31.59	31.26	31.44	3,222,519	31.44
8/19/2025	31.39	31.64	31.25	31.50	4,264,400	31.50
8/18/2025	31.42	31.46	31.18	31.37	2,436,462	31.37
8/15/2025	31.58	31.63	31.20	31.47	3,274,750	31.34
8/14/2025	32.09	32.09	31.48	31.51	3,558,587	31.38
8/13/2025	31.91	32.22	31.85	32.16	5,408,285	32.03
8/12/2025	30.67	31.88	30.67	31.85	5,031,666	31.72
8/11/2025	30.55	31.23	30.27	30.77	5,057,150	30.65
8/08/2025	29.67	31.55	29.30	30.45	10,080,066	30.33
8/07/2025	28.86	28.93	27.73	28.27	6,484,125	28.16
8/06/2025	28.79	28.94	28.48	28.69	3,741,689	28.58
8/05/2025	29.13	29.20	28.54	28.58	3,613,426	28.47
8/04/2025	28.82	29.25	28.80	28.98	3,196,791	28.86
8/01/2025	29.36	29.39	28.67	28.79	3,610,333	28.68
7/31/2025	29.98	29.98	29.38	29.49	3,112,750	29.37
7/30/2025	30.43	30.43	29.70	29.84	2,711,683	29.72
7/29/2025	30.68	30.73	30.09	30.27	2,599,743	30.15
7/28/2025	30.65	30.70	30.34	30.52	2,212,840	30.40
7/25/2025	30.57	30.74	30.39	30.61	1,918,417	30.49
7/24/2025	30.57	30.71	30.46	30.52	2,631,623	30.40
7/23/2025	30.66	30.82	30.38	30.68	2,635,280	30.56
7/22/2025	30.44	30.61	30.27	30.52	2,915,759	30.40
7/21/2025	30.30	30.55	30.12	30.29	2,816,713	30.17
7/18/2025	30.21	30.36	30.07	30.27	3,742,508	30.15
7/17/2025	30.04	30.20	29.71	30.14	3,767,059	30.02
7/16/2025	30.10	30.13	29.64	30.02	2,608,877	29.90
7/15/2025	29.81	30.14	29.74	29.91	4,047,784	29.79
7/14/2025	29.29	29.86	29.09	29.80	3,817,155	29.68
7/11/2025	29.51	29.55	28.64	28.69	2,745,899	28.58
7/10/2025	30.11	30.11	29.62	29.68	2,522,215	29.56
7/09/2025	30.01	30.18	29.72	30.16	2,991,314	30.04
7/08/2025	30.07	30.10	29.78	29.94	3,005,445	29.82
7/07/2025	30.41	30.59	30.05	30.10	5,002,084	29.98
7/03/2025	29.91	30.73	29.85	30.49	2,910,040	30.37
7/02/2025	29.78	29.82	29.38	29.81	2,539,804	29.69
7/01/2025	29.47	29.90	29.38	29.80	2,931,760	29.68
6/30/2025	29.50	29.50	29.07	29.40	3,699,508	29.28
6/27/2025	29.45	29.56	28.95	29.28	8,484,264	29.16
6/26/2025	29.23	29.55	29.14	29.45	3,376,722	29.33
6/25/2025	29.32	29.53	29.02	29.08	4,597,070	28.96
6/24/2025	28.93	29.40	28.68	29.37	4,443,971	29.25
6/23/2025	29.05	29.07	28.46	28.81	4,153,623	28.70
6/20/2025	29.56	29.63	28.90	29.03	12,971,359	28.91
6/18/2025	29.82	29.91	29.34	29.36	3,885,587	29.24
6/17/2025	29.88	30.13	29.61	29.77	4,643,496	29.65
6/16/2025	29.84	30.29	29.75	30.02	4,271,316	29.90
6/13/2025	30.01	30.20	29.63	29.78	4,819,985	29.66
6/12/2025	29.47	30.44	29.43	30.27	6,178,321	30.15
6/11/2025	29.52	29.70	29.26	29.44	5,866,795	29.32
6/10/2025	29.30	29.59	29.18	29.53	3,799,002	29.41
6/09/2025	29.45	29.52	29.21	29.33	2,981,522	29.21
6/06/2025	29.27	29.41	29.07	29.33	2,659,019	29.21
6/05/2025	29.10	29.55	29.02	29.13	5,016,674	29.01
6/04/2025	28.90	29.13	28.83	29.09	4,584,548	28.97
6/03/2025	28.07	28.88	28.07	28.84	5,081,004	28.73