Australia markets open in 7 hours 21 minutes

NortonLifeLock Inc. (NLOK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.75+0.03 (+0.10%)
As of 11:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202125.8025.8025.6125.7525.75413,736
18 Oct 202125.1625.7825.1525.7225.722,587,700
15 Oct 202125.3925.5525.2025.3025.302,004,200
14 Oct 202125.3525.5025.0725.2925.292,998,000
13 Oct 202125.3425.6025.0625.0825.083,907,500
12 Oct 202125.7725.7725.2225.3825.383,268,900
11 Oct 202125.7626.0425.5725.5925.591,881,400
08 Oct 202125.8125.9525.6125.6725.671,906,900
07 Oct 202125.4325.7525.4125.7325.732,152,100
06 Oct 202125.1425.3224.9025.2525.252,161,800
05 Oct 202125.0825.4324.9525.2525.252,914,300
04 Oct 202125.4625.4724.8025.0425.044,119,600
01 Oct 202125.4725.7625.2225.5625.562,203,200
30 Sept 202125.6325.6725.2425.3025.302,768,100
29 Sept 202125.6925.8925.4125.5525.551,773,800
28 Sept 202125.7525.8825.5125.6425.642,153,900
27 Sept 202125.7625.9325.4925.8125.811,912,100
24 Sept 202125.5025.9025.4025.8225.822,830,200
23 Sept 202124.9525.8124.9025.7525.753,964,500
22 Sept 202125.0025.2424.7524.9424.943,068,300
21 Sept 202125.3925.4824.9624.9824.983,177,900
20 Sept 202125.3525.8425.0225.2325.235,551,600
17 Sept 202125.7925.9525.6425.6925.695,336,000
16 Sept 202126.1126.3025.8825.9225.923,185,200
15 Sept 202126.2126.3426.0426.2526.252,883,200
14 Sept 202126.6226.6826.0926.1826.183,650,500
13 Sept 202127.4627.4626.5126.6126.614,394,400
10 Sept 202127.3827.4727.1027.2627.264,528,900
09 Sept 202127.5228.2627.2527.3827.388,071,300
08 Sept 202127.0427.5226.9327.4227.427,503,500
07 Sept 202127.2927.3526.8927.1227.123,795,500
03 Sept 202127.1027.4627.0127.2827.283,247,400
02 Sept 202126.7227.1626.5827.1527.153,928,300
01 Sept 202126.6526.8126.3126.7526.753,209,800
31 Aug 202126.8826.9226.4826.5626.564,953,700
30 Aug 202126.8726.8926.6126.7926.791,909,700
27 Aug 202126.8126.8526.4326.7826.782,772,000
26 Aug 202126.6427.0026.5126.7126.714,059,100
25 Aug 202126.7726.9626.3326.7026.704,466,500
24 Aug 202125.9726.5025.8726.4526.455,417,800
23 Aug 202125.6426.1725.6425.9725.974,675,900
20 Aug 202125.6225.8425.5125.7525.755,771,100
20 Aug 20210.125 Dividend
19 Aug 202125.7026.0325.5225.8325.703,569,300
18 Aug 202125.8025.8925.6425.7125.595,129,700
17 Aug 202125.7126.0425.6025.9625.833,647,900
16 Aug 202126.2326.3425.8125.8825.754,242,500
13 Aug 202126.0926.4225.9326.2926.164,477,600
12 Aug 202125.9626.7325.9126.0925.969,041,800
11 Aug 202125.5626.5825.5026.2526.1214,530,600
10 Aug 202124.0024.3423.8124.1524.033,521,300
09 Aug 202123.9924.2923.7923.8923.773,438,100
06 Aug 202123.8924.2323.8223.9923.873,229,500
05 Aug 202124.3124.4123.6723.9923.876,192,500
04 Aug 202124.5324.5324.0124.2224.104,262,700
03 Aug 202124.6424.9524.4024.5024.383,187,000
02 Aug 202124.8224.8724.5924.6024.482,517,500
30 July 202124.6124.9124.5424.8224.704,598,700
29 July 202125.0625.3324.6024.6224.505,917,700
28 July 202125.3625.6924.8525.2725.153,830,400
27 July 202125.7325.8025.2725.4825.363,000,800
26 July 202125.8025.9325.6325.6825.562,079,400
23 July 202125.9025.9525.4925.7825.662,333,900
22 July 202125.6825.9225.0025.7125.598,662,300
21 July 202125.7125.8125.3925.5925.474,542,900
20 July 202126.1026.1825.7425.8125.694,061,800
19 July 202125.9126.2525.8626.0425.913,557,400
16 July 202125.9926.3425.9726.0125.885,147,500
15 July 202126.1726.5925.4025.8625.7310,485,000
14 July 202127.3428.6826.0826.9126.788,456,000
13 July 202127.3327.5127.1427.2027.072,425,100
12 July 202127.6127.7027.2727.3027.172,395,500
09 July 202127.3727.7227.2527.6627.533,519,300
08 July 202127.5127.7227.1327.2127.082,916,400
07 July 202127.7528.0827.5227.8427.714,080,600
06 July 202127.3127.9327.2227.7327.605,311,100
02 July 202127.2127.4227.1327.2027.072,607,000
01 July 202127.2527.4927.1627.1927.062,414,200
30 June 202127.3827.4727.1127.2227.093,034,200
29 June 202127.1527.5127.0227.3927.263,173,300
28 June 202126.9127.1426.7327.0426.914,700,300
25 June 202127.2727.3626.7826.9826.8515,374,000
24 June 202127.3527.6027.0827.3627.233,584,600
23 June 202126.9427.4326.9427.2327.105,333,200
22 June 202127.3827.3826.9527.1226.992,542,000
21 June 202127.0527.3926.8327.3727.243,609,600
18 June 202127.3527.4626.6426.8226.6911,454,400
17 June 202127.7127.8327.3427.5227.395,541,000
16 June 202127.8628.1127.5327.7627.633,814,300
15 June 202128.5028.6027.9028.0027.863,608,800
14 June 202128.6728.7028.1828.4528.314,896,800
11 June 202128.7128.7528.4028.5928.453,623,700
10 June 202128.7128.9228.4628.6728.536,360,500
09 June 202128.4228.8628.3128.6028.465,512,600
08 June 202128.3428.5428.1428.2628.124,631,400
08 June 20210.125 Dividend
07 June 202128.4528.5828.1228.4328.174,007,900
04 June 202128.2728.4828.0728.4528.193,346,000
03 June 202128.0828.3127.6228.0627.804,224,400
02 June 202128.2428.6127.8028.4928.237,322,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...