Gen Digital Inc. - Common Stock (NQ:GEN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	30.14	30.26	30.00	30.20	4,825,447	-0.01(-0.03%)
Aug 28, 2025	30.93	30.93	30.19	30.21	3,938,136	-0.53(-1.72%)
Aug 27, 2025	30.77	30.86	30.59	30.74	3,858,699	-0.03(-0.10%)
Aug 26, 2025	31.04	31.12	30.50	30.77	5,738,184	-0.36(-1.16%)
Aug 25, 2025	31.57	31.57	31.11	31.13	3,356,017	-0.45(-1.42%)
Aug 22, 2025	31.30	31.88	31.24	31.58	3,609,175	+0.39(+1.25%)
Aug 21, 2025	31.27	31.40	31.16	31.19	3,248,746	-0.25(-0.80%)
Aug 20, 2025	31.50	31.59	31.26	31.44	3,222,519	-0.06(-0.19%)
Aug 19, 2025	31.39	31.64	31.25	31.50	4,264,400	+0.13(+0.41%)
Aug 18, 2025	31.42	31.46	31.18	31.37	2,436,462	+0.03(+0.08%)
Aug 15, 2025	31.45	31.50	31.07	31.34	3,287,809	-0.04(-0.13%)
Aug 14, 2025	31.96	31.96	31.36	31.38	3,572,778	-0.65(-2.02%)
Aug 13, 2025	31.78	32.09	31.72	32.03	5,429,852	+0.31(+0.97%)
Aug 12, 2025	30.55	31.75	30.55	31.72	5,051,731	+1.08(+3.51%)
Aug 11, 2025	30.43	31.11	30.15	30.65	5,077,317	+0.32(+1.05%)
Aug 08, 2025	29.55	31.42	29.19	30.33	10,120,264	+2.17(+7.71%)
Aug 07, 2025	28.75	28.82	27.62	28.16	6,509,983	-0.42(-1.47%)
Aug 06, 2025	28.68	28.82	28.36	28.58	3,756,610	+0.11(+0.39%)
Aug 05, 2025	29.01	29.08	28.43	28.47	3,627,836	-0.40(-1.38%)
Aug 04, 2025	28.71	29.13	28.69	28.86	3,209,539	+0.19(+0.66%)
Aug 01, 2025	29.24	29.28	28.56	28.68	3,624,730	-0.70(-2.37%)
Jul 31, 2025	29.86	29.86	29.26	29.37	3,125,163	-0.35(-1.17%)
Jul 30, 2025	30.31	30.31	29.58	29.72	2,722,497	-0.43(-1.42%)
Jul 29, 2025	30.56	30.61	29.97	30.15	2,610,110	-0.25(-0.82%)
Jul 28, 2025	30.53	30.58	30.22	30.40	2,221,664	-0.09(-0.29%)
Jul 25, 2025	30.45	30.62	30.27	30.49	1,926,067	+0.09(+0.29%)
Jul 24, 2025	30.45	30.59	30.34	30.40	2,642,117	-0.16(-0.52%)
Jul 23, 2025	30.54	30.70	30.25	30.56	2,645,789	+0.16(+0.52%)
Jul 22, 2025	30.32	30.49	30.15	30.40	2,927,386	+0.23(+0.76%)
Jul 21, 2025	30.18	30.43	30.00	30.17	2,827,945	+0.02(+0.07%)
Jul 18, 2025	30.09	30.24	29.95	30.15	3,757,432	+0.13(+0.43%)
Jul 17, 2025	29.92	30.08	29.60	30.02	3,782,081	+0.12(+0.40%)
Jul 16, 2025	29.98	30.02	29.52	29.90	2,619,281	+0.11(+0.37%)
Jul 15, 2025	29.69	30.02	29.62	29.79	4,063,926	+0.11(+0.37%)
Jul 14, 2025	29.17	29.74	28.97	29.68	3,832,377	+1.11(+3.87%)
Jul 11, 2025	29.39	29.44	28.53	28.58	2,756,849	-0.99(-3.34%)
Jul 10, 2025	29.99	29.99	29.50	29.56	2,532,273	-0.48(-1.59%)
Jul 09, 2025	29.89	30.07	29.60	30.04	3,003,243	+0.22(+0.73%)
Jul 08, 2025	29.95	29.98	29.66	29.82	3,017,430	-0.16(-0.53%)
Jul 07, 2025	30.29	30.47	29.94	29.98	5,022,032	-0.39(-1.28%)
Jul 03, 2025	29.79	30.61	29.73	30.37	2,921,645	+0.68(+2.28%)
Jul 02, 2025	29.66	29.70	29.26	29.69	2,549,932	+0.01(+0.03%)