Gen Digital Inc (NQ: GEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.64	16.79	16.41	16.46	5,496,135	-0.10(-0.58%)
May 05, 2023	16.07	16.55	16.02	16.55	4,251,828	+0.68(+4.26%)
May 04, 2023	16.04	16.10	15.80	15.88	3,723,214	-0.29(-1.79%)
May 03, 2023	16.43	16.59	16.16	16.17	3,834,874	-0.17(-1.06%)
May 02, 2023	16.92	17.02	16.33	16.34	3,995,906	-0.70(-4.13%)
May 01, 2023	16.95	17.26	16.88	17.04	3,213,393	-0.01(-0.06%)
Apr 28, 2023	17.02	17.17	16.95	17.05	3,023,078	-0.08(-0.45%)
Apr 27, 2023	16.74	17.18	16.74	17.13	2,849,375	+0.52(+3.14%)
Apr 26, 2023	16.85	16.98	16.54	16.61	3,129,412	-0.14(-0.86%)
Apr 25, 2023	16.76	16.89	16.68	16.75	3,461,288	-0.17(-1.03%)
Apr 24, 2023	17.03	17.08	16.82	16.93	2,684,071	-0.11(-0.62%)
Apr 21, 2023	17.10	17.12	16.94	17.03	5,335,013	+0.02(+0.11%)
Apr 20, 2023	17.10	17.11	16.96	17.02	3,062,182	-0.23(-1.34%)
Apr 19, 2023	17.22	17.39	17.16	17.25	4,617,025	+0.00(+0.00%)
Apr 18, 2023	17.37	17.45	17.11	17.25	3,084,787	-0.09(-0.50%)
Apr 17, 2023	17.03	17.35	16.95	17.33	3,237,363	+0.39(+2.28%)
Apr 14, 2023	17.02	17.17	16.75	16.95	3,036,574	-0.14(-0.85%)
Apr 13, 2023	17.02	17.28	17.02	17.09	3,593,636	+0.10(+0.57%)
Apr 12, 2023	17.21	17.46	16.97	17.00	4,645,725	-0.15(-0.90%)
Apr 11, 2023	16.69	17.24	16.67	17.15	4,382,119	+0.44(+2.66%)
Apr 10, 2023	16.50	16.73	16.46	16.71	2,709,717	+0.04(+0.23%)
Apr 06, 2023	16.60	16.73	16.49	16.67	2,430,935	+0.06(+0.35%)
Apr 05, 2023	16.43	16.73	16.38	16.61	3,963,787	+0.14(+0.88%)
Apr 04, 2023	16.48	16.59	16.21	16.47	4,608,101	-0.10(-0.58%)
Apr 03, 2023	16.61	16.72	16.48	16.56	3,998,470	+0.00(+0.00%)
Mar 31, 2023	16.20	16.60	16.11	16.56	4,206,319	+0.37(+2.26%)
Mar 30, 2023	16.19	16.51	16.10	16.19	4,864,747	+0.14(+0.84%)
Mar 29, 2023	16.28	16.28	15.99	16.06	3,828,014	-0.06(-0.36%)
Mar 28, 2023	16.08	16.26	16.01	16.12	3,074,154	-0.09(-0.54%)
Mar 27, 2023	15.97	16.22	15.82	16.20	5,861,123	+0.38(+2.38%)
Mar 24, 2023	15.71	15.84	15.50	15.83	4,576,988	+0.05(+0.31%)
Mar 23, 2023	15.91	16.19	15.64	15.78	6,614,643	-0.09(-0.55%)
Mar 22, 2023	16.47	16.53	15.87	15.87	4,854,415	-0.60(-3.63%)
Mar 21, 2023	16.13	16.58	16.09	16.47	6,807,865	+0.41(+2.52%)
Mar 20, 2023	15.85	16.11	15.71	16.06	6,991,416	+0.31(+1.96%)
Mar 17, 2023	15.60	15.81	15.44	15.75	15,076,901	+0.14(+0.93%)
Mar 16, 2023	15.27	15.64	15.13	15.61	5,825,463	+0.20(+1.32%)
Mar 15, 2023	15.14	15.48	14.98	15.40	7,352,730	+0.06(+0.38%)
Mar 14, 2023	16.02	16.11	15.18	15.35	6,534,430	-0.50(-3.17%)
Mar 13, 2023	15.95	16.36	15.61	15.85	6,686,321	-0.18(-1.14%)
Mar 10, 2023	17.02	17.05	15.78	16.03	10,343,817	-1.09(-6.37%)
Mar 09, 2023	17.84	17.88	17.03	17.12	6,962,656	-0.59(-3.32%)
Mar 08, 2023	18.03	18.07	17.69	17.71	5,997,680	-0.33(-1.82%)
Mar 07, 2023	18.50	18.60	17.90	18.04	5,009,393	-0.56(-3.01%)
Mar 06, 2023	18.64	18.91	18.55	18.60	3,800,601	+0.01(+0.05%)
Mar 03, 2023	18.68	18.72	18.52	18.59	4,202,706	-0.04(-0.21%)
Mar 02, 2023	18.49	18.74	18.36	18.63	4,240,626	+0.11(+0.57%)