Gen Digital Inc. (PRA:GEN)
Czech Republic
· Delayed Price · Currency is CZK 461.50
-7.50 (-1.60%)
At close: Mar 9, 2026
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | -1.60% | 4 |
| Mar 6, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -2.09% | 3 |
| Mar 5, 2026 | 469.00 | 479.00 | 469.00 | 479.00 | 479.00 | 2.13% | 57 |
| Feb 27, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0.75% | 86 |
| Feb 26, 2026 | 482.00 | 482.00 | 462.00 | 465.50 | 465.50 | 0.11% | 184 |
| Feb 25, 2026 | 466.50 | 472.00 | 465.00 | 465.00 | 465.00 | -0.21% | 678 |
| Feb 24, 2026 | 488.00 | 488.00 | 462.00 | 466.00 | 466.00 | -1.69% | 1,179 |
| Feb 23, 2026 | 489.00 | 490.00 | 460.00 | 474.00 | 474.00 | -3.27% | 2,321 |
| Feb 20, 2026 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | -1.21% | 224 |
| Feb 19, 2026 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | 3.77% | 88 |
| Feb 18, 2026 | 477.00 | 479.00 | 477.00 | 478.00 | 478.00 | -1.24% | 156 |
| Feb 17, 2026 | 500.00 | 502.00 | 484.00 | 484.00 | 484.00 | -3.97% | 101 |
| Feb 16, 2026 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | -0.40% | 200 |
| Feb 13, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 3.27% | 10 |
| Feb 12, 2026 | 499.00 | 499.00 | 490.00 | 490.00 | 487.45 | -1.80% | 544 |
| Feb 10, 2026 | 499.00 | 499.00 | 498.50 | 499.00 | 496.40 | 0.20% | 109 |
| Feb 9, 2026 | 498.00 | 498.00 | 496.00 | 498.00 | 495.40 | 0.61% | 329 |
| Feb 6, 2026 | 499.00 | 499.00 | 478.00 | 495.00 | 492.42 | - | 1,832 |
| Feb 5, 2026 | 471.50 | 495.00 | 471.50 | 495.00 | 492.42 | 6.91% | 809 |
| Feb 4, 2026 | 496.00 | 496.00 | 463.00 | 463.00 | 460.59 | -6.65% | 4,446 |
| Feb 3, 2026 | 510.00 | 510.00 | 496.00 | 496.00 | 493.41 | -2.75% | 296 |
| Feb 2, 2026 | 510.00 | 510.00 | 498.00 | 510.00 | 507.34 | - | 33 |
| Jan 30, 2026 | 501.00 | 510.00 | 495.00 | 510.00 | 507.34 | - | 1,735 |
| Jan 29, 2026 | 520.00 | 524.00 | 510.00 | 510.00 | 507.34 | -2.67% | 1,820 |
| Jan 28, 2026 | 530.00 | 530.00 | 515.00 | 524.00 | 521.27 | -0.95% | 2,592 |
| Jan 27, 2026 | 531.00 | 531.00 | 529.00 | 529.00 | 526.24 | -0.19% | 361 |
| Jan 26, 2026 | 531.00 | 532.00 | 530.00 | 530.00 | 527.24 | -0.93% | 134 |
| Jan 23, 2026 | 538.00 | 542.00 | 535.00 | 535.00 | 532.21 | - | 738 |
| Jan 22, 2026 | 540.00 | 544.00 | 533.00 | 535.00 | 532.21 | -2.37% | 962 |
| Jan 21, 2026 | 541.00 | 548.00 | 540.00 | 548.00 | 545.14 | 1.29% | 515 |
| Jan 20, 2026 | 550.00 | 554.00 | 541.00 | 541.00 | 538.18 | -1.99% | 276 |
| Jan 19, 2026 | 553.00 | 553.00 | 547.00 | 552.00 | 549.12 | -0.18% | 114 |
| Jan 16, 2026 | 553.00 | 553.00 | 546.00 | 553.00 | 550.12 | -0.36% | 23 |
| Jan 15, 2026 | 546.00 | 555.00 | 546.00 | 555.00 | 552.11 | 1.65% | 26 |
| Jan 14, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 543.15 | 0.37% | 3 |
| Jan 9, 2026 | 555.00 | 555.00 | 541.00 | 544.00 | 541.16 | -1.63% | 167 |
| Jan 8, 2026 | 550.00 | 553.00 | 550.00 | 553.00 | 550.12 | 0.73% | 150 |
| Jan 7, 2026 | 550.00 | 550.00 | 549.00 | 549.00 | 546.14 | 1.48% | 170 |
| Jan 6, 2026 | 545.00 | 556.00 | 541.00 | 541.00 | 538.18 | -0.73% | 705 |
| Jan 5, 2026 | 543.00 | 545.00 | 540.00 | 545.00 | 542.16 | 0.18% | 2,085 |
| Jan 2, 2026 | 547.00 | 556.00 | 544.00 | 544.00 | 541.16 | 0.74% | 1,678 |
| Dec 30, 2025 | 565.00 | 565.00 | 540.00 | 540.00 | 537.18 | -2.70% | 3,752 |
| Dec 29, 2025 | 567.00 | 570.00 | 555.00 | 555.00 | 552.11 | -2.12% | 258 |
| Dec 23, 2025 | 570.00 | 570.00 | 567.00 | 567.00 | 564.04 | 0.35% | 34 |
| Dec 22, 2025 | 570.00 | 570.00 | 565.00 | 565.00 | 562.05 | -0.88% | 9 |
| Dec 19, 2025 | 571.00 | 573.00 | 564.00 | 570.00 | 567.03 | - | 33 |
| Dec 18, 2025 | 573.00 | 573.00 | 570.00 | 570.00 | 567.03 | - | 28 |
| Dec 17, 2025 | 568.00 | 570.00 | 568.00 | 570.00 | 567.03 | 0.35% | 78 |
| Dec 16, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 565.04 | - | 2 |
| Dec 15, 2025 | 553.00 | 568.00 | 553.00 | 568.00 | 565.04 | -0.87% | 13 |
| Dec 12, 2025 | 566.00 | 573.00 | 561.00 | 573.00 | 570.01 | 1.24% | 815 |
| Dec 11, 2025 | 566.00 | 566.00 | 560.00 | 566.00 | 563.05 | 0.18% | 133 |
| Dec 10, 2025 | 565.00 | 570.00 | 565.00 | 565.00 | 562.05 | -0.88% | 263 |
| Dec 9, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 567.03 | 3.64% | 1 |
| Dec 8, 2025 | 554.00 | 554.00 | 550.00 | 550.00 | 547.13 | -3.51% | 198 |
| Dec 5, 2025 | 572.00 | 572.00 | 570.00 | 570.00 | 567.03 | -0.52% | 60 |
| Dec 4, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 570.01 | 2.32% | 1 |
| Dec 3, 2025 | 555.00 | 574.00 | 554.00 | 560.00 | 557.08 | 1.08% | 634 |
| Dec 1, 2025 | 557.00 | 557.00 | 551.00 | 554.00 | 551.11 | -2.81% | 196 |
| Nov 28, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 567.03 | 1.06% | 29 |
| Nov 27, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 561.06 | - | 32 |
| Nov 26, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 561.06 | -1.05% | 3 |
| Nov 25, 2025 | 571.00 | 571.00 | 570.00 | 570.00 | 567.03 | - | 349 |
| Nov 24, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 567.03 | - | 8 |
| Nov 21, 2025 | 570.00 | 571.00 | 570.00 | 570.00 | 567.03 | 2.52% | 216 |
| Nov 20, 2025 | 555.00 | 556.00 | 555.00 | 556.00 | 553.10 | 1.09% | 93 |
| Nov 19, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 547.13 | -1.79% | 271 |
| Nov 18, 2025 | 565.00 | 565.00 | 559.00 | 560.00 | 557.08 | -2.27% | 258 |
| Nov 14, 2025 | 570.00 | 573.00 | 565.00 | 573.00 | 567.43 | 1.78% | 69 |
| Nov 13, 2025 | 563.00 | 563.00 | 560.00 | 563.00 | 557.52 | 0.18% | 796 |
| Nov 12, 2025 | 562.00 | 569.00 | 562.00 | 562.00 | 556.53 | 0.36% | 200 |
| Nov 11, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 554.55 | -1.75% | 3,084 |
| Nov 10, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 564.45 | 1.79% | 1,163 |
| Nov 7, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 554.55 | - | 843 |
| Nov 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 554.55 | -0.88% | 113 |
| Nov 5, 2025 | 562.00 | 565.00 | 560.00 | 565.00 | 559.50 | -1.91% | 603 |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 570.40 | 0.17% | 50 |
| Nov 3, 2025 | 570.00 | 575.00 | 560.00 | 575.00 | 569.41 | 1.05% | 316 |
| Oct 31, 2025 | 562.00 | 569.00 | 560.00 | 569.00 | 563.46 | 1.43% | 202 |
| Oct 30, 2025 | 560.00 | 566.00 | 557.00 | 561.00 | 555.54 | 0.18% | 482 |
| Oct 29, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 554.55 | -5.08% | 2,642 |
| Oct 27, 2025 | 590.00 | 592.00 | 590.00 | 590.00 | 584.26 | -0.34% | 773 |
| Oct 24, 2025 | 593.00 | 593.00 | 585.00 | 592.00 | 586.24 | 0.34% | 170 |
| Oct 23, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 584.26 | 2.61% | 12 |
| Oct 21, 2025 | 575.00 | 579.00 | 575.00 | 575.00 | 569.41 | - | 204 |
| Oct 20, 2025 | 570.00 | 575.00 | 564.00 | 575.00 | 569.41 | -0.35% | 645 |
| Oct 17, 2025 | 590.00 | 590.00 | 561.00 | 577.00 | 571.39 | -1.54% | 2,893 |
| Oct 16, 2025 | 584.00 | 586.00 | 584.00 | 586.00 | 580.30 | 0.34% | 122 |
| Oct 15, 2025 | 571.00 | 585.00 | 571.00 | 584.00 | 578.32 | 2.46% | 533 |
| Oct 14, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 564.45 | -2.73% | 2,220 |
| Oct 13, 2025 | 580.00 | 586.00 | 570.00 | 586.00 | 580.30 | -1.01% | 349 |
| Oct 10, 2025 | 585.00 | 592.00 | 578.00 | 592.00 | 586.24 | 1.20% | 83 |
| Oct 9, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 579.31 | - | 340 |
| Oct 8, 2025 | 585.00 | 590.00 | 578.00 | 585.00 | 579.31 | -0.51% | 1,160 |
| Oct 7, 2025 | 594.00 | 597.00 | 588.00 | 588.00 | 582.28 | -1.01% | 371 |
| Oct 6, 2025 | 581.00 | 594.00 | 581.00 | 594.00 | 588.22 | 1.37% | 118 |
| Oct 3, 2025 | 596.00 | 605.00 | 586.00 | 586.00 | 580.30 | -1.51% | 3,033 |
| Oct 2, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 589.21 | -2.46% | 1,979 |
| Oct 1, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 604.07 | -1.45% | 127 |
| Sep 29, 2025 | 625.00 | 625.00 | 619.00 | 619.00 | 612.98 | -0.32% | 505 |