NasdaqGS - Delayed Quote USD

Gen Digital Inc. (GEN)

20.38 +0.01 (+0.05%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.45 20.54 20.29 20.38 20.38 2,508,300
Apr 17, 2024 20.46 20.72 20.35 20.37 20.37 2,520,800
Apr 16, 2024 20.62 20.69 20.40 20.44 20.44 2,593,700
Apr 15, 2024 21.09 21.24 20.45 20.60 20.60 3,389,900
Apr 12, 2024 20.81 21.15 20.74 20.93 20.93 3,697,000
Apr 11, 2024 21.89 21.97 20.91 20.99 20.99 5,931,100
Apr 10, 2024 22.23 22.62 22.23 22.34 22.34 4,366,700
Apr 9, 2024 22.40 22.69 22.26 22.66 22.66 2,422,600
Apr 8, 2024 22.21 22.51 22.17 22.27 22.27 2,520,200
Apr 5, 2024 21.97 22.23 21.87 22.15 22.15 2,970,100
Apr 4, 2024 22.24 22.63 22.01 22.03 22.03 2,893,800
Apr 3, 2024 22.01 22.21 21.91 22.06 22.06 2,481,200
Apr 2, 2024 22.14 22.34 21.86 22.06 22.06 2,580,500
Apr 1, 2024 22.34 22.40 21.95 22.31 22.31 2,553,400
Mar 28, 2024 22.20 22.44 22.15 22.40 22.40 3,053,100
Mar 27, 2024 22.04 22.15 21.71 22.10 22.10 2,516,400
Mar 26, 2024 21.73 22.04 21.73 21.90 21.90 3,328,700
Mar 25, 2024 22.13 22.16 21.73 21.75 21.75 4,282,500
Mar 22, 2024 22.19 22.19 21.91 22.10 22.10 2,504,200
Mar 21, 2024 21.77 22.22 21.68 22.14 22.14 3,615,300
Mar 20, 2024 21.42 21.60 21.21 21.59 21.59 3,122,500
Mar 19, 2024 21.06 21.44 20.98 21.41 21.41 2,896,000
Mar 18, 2024 21.25 21.41 21.05 21.21 21.21 3,986,000
Mar 15, 2024 21.38 21.73 21.24 21.26 21.26 9,110,900
Mar 14, 2024 22.04 22.21 21.41 21.58 21.58 3,437,500
Mar 13, 2024 22.13 22.30 21.99 22.11 22.11 2,468,100
Mar 12, 2024 21.90 22.30 21.90 22.16 22.16 2,396,500
Mar 11, 2024 22.07 22.34 21.88 21.88 21.88 3,328,800
Mar 8, 2024 21.95 22.24 21.93 22.07 22.07 3,413,500
Mar 7, 2024 21.67 21.92 21.43 21.89 21.89 3,485,000
Mar 6, 2024 21.43 21.59 21.29 21.47 21.47 3,840,800
Mar 5, 2024 21.58 21.67 21.07 21.18 21.18 4,531,000
Mar 4, 2024 21.91 21.93 21.61 21.70 21.70 2,895,900
Mar 1, 2024 21.38 21.86 21.30 21.83 21.83 2,129,300
Feb 29, 2024 21.50 21.64 21.34 21.49 21.49 7,564,700
Feb 28, 2024 21.35 21.58 21.31 21.40 21.40 2,205,300
Feb 27, 2024 21.57 21.68 21.36 21.42 21.42 2,457,600
Feb 26, 2024 22.14 22.17 21.48 21.50 21.50 3,793,400
Feb 23, 2024 21.86 22.31 21.81 22.14 22.14 3,514,200
Feb 22, 2024 21.70 22.00 21.70 21.75 21.75 5,410,700
Feb 21, 2024 21.32 21.60 21.01 21.55 21.55 5,755,600
Feb 20, 2024 21.28 21.93 21.15 21.70 21.70 5,634,000
Feb 16, 2024 21.32 21.57 21.12 21.36 21.36 5,314,800
Feb 15, 2024 0.13 Dividend
Feb 15, 2024 21.33 21.78 21.28 21.39 21.39 4,965,100
Feb 14, 2024 21.48 21.55 21.22 21.32 21.19 6,387,200
Feb 13, 2024 21.36 21.58 21.03 21.36 21.23 8,376,600
Feb 12, 2024 21.36 22.01 21.31 21.90 21.77 6,429,500
Feb 9, 2024 21.01 21.39 20.92 21.35 21.22 6,126,700
Feb 8, 2024 20.91 20.96 20.61 20.87 20.75 5,527,500
Feb 7, 2024 20.83 21.07 20.62 20.91 20.79 6,521,000
Feb 6, 2024 21.05 21.12 20.51 20.59 20.47 6,673,000
Feb 5, 2024 21.23 21.52 20.80 21.09 20.97 10,740,900
Feb 2, 2024 22.38 22.47 19.08 21.23 21.11 24,620,200
Feb 1, 2024 23.54 24.05 23.35 23.92 23.78 4,403,600
Jan 31, 2024 24.03 24.10 23.42 23.48 23.34 3,987,400
Jan 30, 2024 24.22 24.37 23.79 23.97 23.83 5,251,400
Jan 29, 2024 24.00 24.23 23.83 24.18 24.04 4,264,400
Jan 26, 2024 23.86 23.93 23.55 23.77 23.63 2,883,200
Jan 25, 2024 23.72 24.00 23.64 23.84 23.70 3,295,900
Jan 24, 2024 23.80 23.80 23.42 23.50 23.36 1,953,100
Jan 23, 2024 23.64 23.80 23.54 23.57 23.43 2,780,900
Jan 22, 2024 23.61 23.80 23.51 23.56 23.42 2,740,400
Jan 19, 2024 23.08 23.50 22.85 23.48 23.34 3,689,300
Jan 18, 2024 22.86 23.00 22.73 22.97 22.84 2,550,000
Jan 17, 2024 22.98 23.09 22.59 22.82 22.69 3,764,100
Jan 16, 2024 22.89 23.15 22.56 23.15 23.01 3,597,300
Jan 12, 2024 23.19 23.50 23.05 23.09 22.95 3,675,600
Jan 11, 2024 22.95 23.12 22.67 23.03 22.89 3,674,500
Jan 10, 2024 22.57 22.86 22.57 22.82 22.69 2,077,600
Jan 9, 2024 22.57 22.81 22.55 22.56 22.43 2,492,000
Jan 8, 2024 22.41 22.80 22.27 22.79 22.66 2,488,600
Jan 5, 2024 22.24 22.53 22.24 22.40 22.27 4,908,600
Jan 4, 2024 22.45 22.61 22.29 22.33 22.20 2,644,900
Jan 3, 2024 22.68 22.82 22.43 22.46 22.33 2,738,800
Jan 2, 2024 22.73 22.92 22.44 22.79 22.66 3,361,800
Dec 29, 2023 22.96 22.98 22.72 22.82 22.69 2,132,400
Dec 28, 2023 23.00 23.07 22.89 22.98 22.85 1,500,000
Dec 27, 2023 23.22 23.22 22.95 23.00 22.87 1,662,200
Dec 26, 2023 23.07 23.33 23.01 23.22 23.08 1,378,100
Dec 22, 2023 23.30 23.39 22.89 23.14 23.00 2,001,800
Dec 21, 2023 22.96 23.23 22.85 23.18 23.04 2,721,800
Dec 20, 2023 23.19 23.29 22.76 22.79 22.66 2,676,900
Dec 19, 2023 23.22 23.32 22.92 23.29 23.15 2,292,300
Dec 18, 2023 23.15 23.39 23.03 23.18 23.04 3,088,100
Dec 15, 2023 22.98 23.33 22.90 23.18 23.04 9,608,500
Dec 14, 2023 22.73 22.97 22.50 22.95 22.82 4,123,700
Dec 13, 2023 22.34 22.70 22.09 22.52 22.39 3,212,600
Dec 12, 2023 22.26 22.48 22.14 22.36 22.23 2,584,500
Dec 11, 2023 22.17 22.37 22.01 22.22 22.09 2,618,500
Dec 8, 2023 22.16 22.26 21.97 22.15 22.02 2,994,100
Dec 7, 2023 22.21 22.40 22.08 22.27 22.14 2,747,800
Dec 6, 2023 22.41 22.48 22.11 22.13 22.00 3,198,200
Dec 5, 2023 22.30 22.34 22.11 22.25 22.12 3,082,900
Dec 4, 2023 22.23 22.76 22.18 22.48 22.35 4,201,100
Dec 1, 2023 22.10 22.37 21.80 22.34 22.21 3,872,900
Nov 30, 2023 21.91 22.39 21.87 22.08 21.95 17,242,400
Nov 29, 2023 21.55 21.87 21.46 21.77 21.64 4,751,400
Nov 28, 2023 21.30 21.55 21.16 21.33 21.20 5,997,900
Nov 27, 2023 21.27 21.57 21.20 21.33 21.20 5,597,700
Nov 24, 2023 21.20 21.32 20.92 21.27 21.15 1,841,200
Nov 22, 2023 21.16 21.34 21.04 21.19 21.07 3,758,500
Nov 21, 2023 21.39 21.76 20.95 21.07 20.95 6,957,100
Nov 20, 2023 20.58 21.01 20.42 20.79 20.67 6,322,900
Nov 17, 2023 0.13 Dividend
Nov 17, 2023 20.47 20.68 20.29 20.66 20.54 5,787,000
Nov 16, 2023 19.81 20.42 19.73 20.40 20.16 6,063,900
Nov 15, 2023 19.65 19.95 19.61 19.76 19.52 3,796,200
Nov 14, 2023 19.34 19.66 19.23 19.64 19.41 3,756,000
Nov 13, 2023 19.20 19.24 18.79 18.90 18.67 3,409,200
Nov 10, 2023 19.15 19.35 18.75 19.28 19.05 6,082,400
Nov 9, 2023 19.36 19.36 18.93 19.00 18.77 4,643,900
Nov 8, 2023 18.95 19.54 18.85 19.32 19.09 8,196,300
Nov 7, 2023 18.42 19.21 18.08 18.93 18.70 8,342,000
Nov 6, 2023 17.61 17.75 17.11 17.45 17.24 8,581,400
Nov 3, 2023 17.34 17.75 17.34 17.63 17.42 4,940,400
Nov 2, 2023 16.72 17.21 16.68 17.17 16.96 4,311,200
Nov 1, 2023 16.70 16.79 16.51 16.63 16.43 3,100,700
Oct 31, 2023 16.73 16.86 16.59 16.66 16.46 3,506,100
Oct 30, 2023 16.53 16.70 16.44 16.65 16.45 3,703,000
Oct 27, 2023 16.73 16.81 16.38 16.51 16.31 2,181,200
Oct 26, 2023 16.56 16.77 16.48 16.66 16.46 2,829,500
Oct 25, 2023 16.99 17.00 16.41 16.50 16.30 4,065,000
Oct 24, 2023 17.01 17.23 16.85 17.07 16.87 2,922,800
Oct 23, 2023 17.01 17.15 16.72 16.88 16.68 3,274,500
Oct 20, 2023 17.44 17.44 17.11 17.16 16.95 3,149,100
Oct 19, 2023 17.59 17.81 17.37 17.39 17.18 2,853,600
Oct 18, 2023 17.55 17.75 17.45 17.60 17.39 2,472,200
Oct 17, 2023 17.38 17.71 17.31 17.70 17.49 2,755,300
Oct 16, 2023 17.24 17.58 17.23 17.50 17.29 3,353,200
Oct 13, 2023 17.31 17.38 17.04 17.12 16.92 2,872,400
Oct 12, 2023 17.67 17.71 17.20 17.30 17.09 2,256,000
Oct 11, 2023 17.69 17.84 17.57 17.73 17.52 2,836,700
Oct 10, 2023 17.33 17.86 17.33 17.69 17.48 2,620,600
Oct 9, 2023 17.21 17.39 17.12 17.32 17.11 1,837,100
Oct 6, 2023 16.85 17.53 16.85 17.35 17.14 3,386,000
Oct 5, 2023 17.15 17.21 16.85 16.99 16.79 3,116,700
Oct 4, 2023 17.41 17.45 17.02 17.14 16.94 3,409,700
Oct 3, 2023 17.45 17.56 17.24 17.36 17.15 3,539,200
Oct 2, 2023 17.62 17.68 17.46 17.53 17.32 3,748,900
Sep 29, 2023 17.88 18.08 17.61 17.68 17.47 4,035,300
Sep 28, 2023 17.85 17.98 17.73 17.80 17.59 4,655,700
Sep 27, 2023 18.06 18.17 17.86 17.90 17.69 3,655,400
Sep 26, 2023 18.54 18.73 18.07 18.11 17.89 4,374,600
Sep 25, 2023 18.79 18.92 18.53 18.70 18.48 3,627,200
Sep 22, 2023 18.97 19.00 18.77 18.86 18.63 2,488,500
Sep 21, 2023 19.04 19.28 18.95 18.98 18.75 4,068,800
Sep 20, 2023 19.06 19.42 19.06 19.15 18.92 2,077,000
Sep 19, 2023 18.98 19.17 18.95 19.00 18.77 1,865,300
Sep 18, 2023 19.04 19.19 18.86 19.01 18.78 3,546,100
Sep 15, 2023 19.15 19.25 18.97 19.04 18.81 6,939,800
Sep 14, 2023 19.09 19.27 18.97 19.22 18.99 2,953,800
Sep 13, 2023 19.47 19.55 18.99 19.02 18.79 3,073,400
Sep 12, 2023 19.13 19.51 18.89 19.49 19.26 3,504,300
Sep 11, 2023 20.02 20.08 19.26 19.31 19.08 3,307,800
Sep 8, 2023 20.04 20.18 19.80 19.99 19.75 2,747,600
Sep 7, 2023 20.08 20.24 19.95 20.00 19.76 4,420,900
Sep 6, 2023 20.52 20.56 20.21 20.24 20.00 2,532,700
Sep 5, 2023 20.45 20.69 20.22 20.61 20.36 2,476,700
Sep 1, 2023 20.40 20.62 20.33 20.47 20.23 2,774,000
Aug 31, 2023 20.31 20.63 20.17 20.25 20.01 4,154,200
Aug 30, 2023 20.50 20.56 20.19 20.26 20.02 2,832,600
Aug 29, 2023 20.43 20.81 20.28 20.54 20.29 2,842,600
Aug 28, 2023 20.23 20.56 20.08 20.41 20.17 3,491,500
Aug 25, 2023 20.19 20.33 19.99 20.20 19.96 2,538,600
Aug 24, 2023 20.70 20.84 20.15 20.16 19.92 2,973,100
Aug 23, 2023 20.54 20.79 20.45 20.70 20.45 2,223,200
Aug 22, 2023 20.90 21.09 20.51 20.53 20.28 2,467,300
Aug 21, 2023 20.41 20.86 20.36 20.79 20.54 3,450,000
Aug 18, 2023 0.13 Dividend
Aug 18, 2023 19.75 20.47 19.67 20.37 20.13 2,713,800
Aug 17, 2023 20.54 20.68 20.15 20.16 19.80 3,886,800
Aug 16, 2023 20.66 20.76 20.47 20.47 20.10 3,038,300
Aug 15, 2023 20.93 20.98 20.73 20.79 20.41 2,442,500
Aug 14, 2023 20.87 21.10 20.70 21.06 20.68 3,011,200
Aug 11, 2023 20.66 20.92 20.62 20.86 20.48 2,753,900
Aug 10, 2023 21.05 21.12 20.67 20.75 20.37 3,451,600
Aug 9, 2023 20.34 21.08 20.30 20.85 20.47 4,956,800
Aug 8, 2023 20.87 20.92 20.10 20.28 19.91 7,655,000
Aug 7, 2023 20.23 21.15 20.23 21.12 20.74 7,423,100
Aug 4, 2023 18.92 20.46 18.78 20.10 19.74 6,676,900
Aug 3, 2023 18.78 18.81 18.50 18.62 18.28 5,271,700
Aug 2, 2023 19.04 19.07 18.67 18.75 18.41 3,385,100
Aug 1, 2023 19.40 19.45 19.20 19.31 18.96 3,298,600
Jul 31, 2023 19.46 19.70 19.36 19.45 19.10 3,211,600
Jul 28, 2023 19.82 19.82 19.44 19.48 19.13 2,709,400
Jul 27, 2023 19.90 19.90 19.40 19.50 19.15 4,767,100
Jul 26, 2023 19.60 19.79 19.54 19.74 19.38 3,298,100
Jul 25, 2023 19.28 19.62 19.21 19.60 19.25 3,278,800
Jul 24, 2023 19.32 19.44 19.24 19.31 18.96 2,068,500
Jul 21, 2023 19.21 19.36 19.06 19.26 18.91 2,586,800
Jul 20, 2023 19.24 19.30 18.99 19.09 18.74 2,511,900
Jul 19, 2023 19.33 19.55 19.22 19.32 18.97 2,527,600
Jul 18, 2023 18.88 19.23 18.85 19.22 18.87 2,334,100
Jul 17, 2023 18.94 19.01 18.79 18.87 18.53 2,531,400
Jul 14, 2023 19.18 19.18 18.86 19.01 18.67 2,460,800
Jul 13, 2023 18.95 19.24 18.91 19.21 18.86 2,125,500
Jul 12, 2023 19.00 19.07 18.74 18.83 18.49 2,883,800
Jul 11, 2023 18.41 18.78 18.36 18.75 18.41 3,035,000
Jul 10, 2023 17.98 18.44 17.98 18.37 18.04 4,163,100
Jul 7, 2023 17.84 18.22 17.84 18.08 17.75 5,383,400
Jul 6, 2023 17.79 17.97 17.75 17.92 17.60 4,239,100
Jul 5, 2023 18.28 18.30 17.99 18.04 17.71 3,633,900
Jul 3, 2023 18.48 18.63 18.37 18.45 18.12 1,887,100
Jun 30, 2023 18.61 18.67 18.41 18.55 18.21 2,656,600
Jun 29, 2023 18.25 18.44 18.18 18.43 18.10 2,253,400
Jun 28, 2023 18.35 18.43 18.20 18.27 17.94 3,491,500
Jun 27, 2023 18.06 18.57 18.02 18.46 18.13 2,654,400
Jun 26, 2023 17.70 18.13 17.60 18.06 17.73 3,699,500
Jun 23, 2023 17.95 18.00 17.57 17.71 17.39 7,365,900
Jun 22, 2023 18.23 18.26 17.97 18.09 17.76 3,273,700
Jun 21, 2023 18.48 18.52 18.21 18.23 17.90 3,297,800
Jun 20, 2023 18.61 18.79 18.39 18.58 18.24 3,839,000
Jun 16, 2023 19.04 19.15 18.58 18.63 18.29 10,174,900
Jun 15, 2023 18.17 18.90 18.10 18.85 18.51 3,611,000
Jun 14, 2023 18.47 18.67 18.32 18.35 18.02 2,488,100
Jun 13, 2023 18.38 18.60 18.33 18.43 18.10 4,881,800
Jun 12, 2023 17.85 18.35 17.85 18.31 17.98 2,964,900
Jun 9, 2023 17.83 17.98 17.69 17.82 17.50 2,702,100
Jun 8, 2023 17.79 17.90 17.62 17.78 17.46 2,222,600
Jun 7, 2023 18.12 18.17 17.65 17.77 17.45 4,630,100
Jun 6, 2023 17.91 18.15 17.73 18.13 17.80 2,666,900
Jun 5, 2023 17.90 18.25 17.80 17.97 17.65 3,655,300
Jun 2, 2023 17.67 18.09 17.61 17.99 17.66 3,868,200
Jun 1, 2023 17.51 17.76 17.30 17.55 17.23 4,714,900
May 31, 2023 17.16 17.63 17.08 17.54 17.22 17,287,000
May 30, 2023 17.13 17.41 17.01 17.22 16.91 3,666,700
May 26, 2023 16.73 17.23 16.73 17.11 16.80 3,343,500
May 25, 2023 16.78 16.99 16.63 16.84 16.54 3,966,900
May 24, 2023 16.83 16.99 16.69 16.84 16.54 4,599,700
May 23, 2023 17.05 17.19 16.86 16.96 16.65 5,762,600
May 22, 2023 16.53 17.14 16.44 17.06 16.75 8,425,900
May 19, 2023 0.13 Dividend
May 19, 2023 16.19 16.40 16.02 16.20 15.91 7,633,900
May 18, 2023 15.99 16.14 15.89 16.12 15.71 4,922,300
May 17, 2023 15.51 16.11 15.51 16.04 15.63 6,256,400
May 16, 2023 16.36 16.39 15.45 15.46 15.06 5,583,100
May 15, 2023 16.24 16.62 16.11 16.41 15.99 6,240,200
May 12, 2023 16.92 16.94 15.62 16.22 15.80 8,372,200
May 11, 2023 17.26 17.35 17.01 17.16 16.72 4,640,500
May 10, 2023 17.13 17.31 16.96 17.24 16.80 4,631,300
May 9, 2023 17.02 17.17 16.86 17.00 16.56 5,703,400
May 8, 2023 17.24 17.40 17.01 17.05 16.61 5,304,500
May 5, 2023 16.65 17.15 16.60 17.15 16.71 4,103,600
May 4, 2023 16.62 16.68 16.38 16.45 16.03 3,593,400
May 3, 2023 17.02 17.19 16.74 16.75 16.32 3,701,100
May 2, 2023 17.53 17.64 16.92 16.93 16.49 3,856,600
May 1, 2023 17.56 17.88 17.49 17.66 17.21 3,101,300
Apr 28, 2023 17.64 17.80 17.56 17.67 17.22 2,917,700
Apr 27, 2023 17.34 17.80 17.34 17.75 17.29 2,750,000
Apr 26, 2023 17.46 17.59 17.14 17.21 16.77 2,927,100
Apr 25, 2023 17.37 17.50 17.28 17.36 16.91 3,333,400
Apr 24, 2023 17.65 17.70 17.43 17.54 17.09 2,590,500
Apr 21, 2023 17.72 17.74 17.55 17.65 17.20 5,149,000
Apr 20, 2023 17.72 17.73 17.57 17.63 17.18 2,955,400
Apr 19, 2023 17.84 18.02 17.78 17.87 17.41 4,456,000

Related Tickers

CHKP Check Point Software Technologies Ltd.
158.38
+0.18%
 
DBX Dropbox, Inc.
22.76
-0.18%
 
RPD Rapid7, Inc.
44.15
+0.80%
 
FFIV F5, Inc.
179.59
-0.94%
 
S SentinelOne, Inc.
20.61
-0.10%
 
FLYW Flywire Corporation
20.92
+2.40%
 
FTNT Fortinet, Inc.
64.03
-0.97%
 
KSPI Joint Stock Company Kaspi.kz
112.23
-1.60%
 
INFA Informatica Inc.
35.08
+1.15%
 
QLYS Qualys, Inc.
162.84
+0.06%