Broadcom Inc. - AVGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	373.19	385.98	385.98	386.48	373.19	23.87M
October 28, 2025	362.62	372.97	372.97	374.06	362.53	19.85M
October 27, 2025	361.54	362.05	362.05	362.75	355.08	18.65M
October 24, 2025	352.51	354.13	354.13	358.3	350.88	16.14M
October 23, 2025	340.4	344.29	344.29	346.57	340.4	12.86M
October 22, 2025	347.3	340.3	340.3	348.01	335.51	18.35M
October 21, 2025	350	342.66	342.66	351.1	341.31	16.09M
October 20, 2025	353.8	349.24	349.24	356.59	347.84	14.79M
October 17, 2025	349.61	349.33	349.33	350.97	340.78	20.53M
October 16, 2025	356.7	354.15	354.15	363.24	349.49	19.3M
October 15, 2025	354.37	351.33	351.33	359.4	347.5	18.53M
October 14, 2025	350.13	344.13	344.13	350.67	339.65	22.08M
October 13, 2025	352.77	356.7	356.7	359.38	343.52	45.98M
October 10, 2025	345.39	324.63	324.63	350.6	324.05	28.36M
October 09, 2025	345.75	345.02	345.02	347.31	340.4	17.64M
October 08, 2025	333.82	345.5	345.5	346.54	332.62	21.48M
October 07, 2025	336.86	336.41	336.41	338.11	326.58	16.31M
October 06, 2025	335.81	335.49	335.49	344.13	334.56	16.01M
October 03, 2025	341.5	338.37	338.37	344.4	335.74	14.75M
October 02, 2025	347.61	338.18	338.18	347.61	335.25	19.92M
October 01, 2025	328.15	333.39	333.39	337.95	324.5	21.07M
September 30, 2025	330	329.91	329.91	331.05	324.73	20.01M
September 29, 2025	336	327.9	327.9	341.05	327.55	21.34M
September 26, 2025	337.53	334.53	334.53	339.08	330.58	15.36M
September 25, 2025	332.99	336.1	336.1	338.06	327.3	19.97M
September 24, 2025	339.76	339.31	339.31	340.08	333.81	19.68M
September 23, 2025	340.24	338.94	338.94	345.22	337.02	20.87M
September 22, 2025	342.49	338.79	338.79	346.67	338.01	25.75M
September 19, 2025	344.65	344.94	344.94	346.27	336.43	41.17M
September 18, 2025	350	345.35	345.35	350.7	343.79	24.63M
September 17, 2025	358.85	346.17	346.17	359.93	341.5	38.5M
September 16, 2025	365.43	360	360	365.69	356.99	20.89M
September 15, 2025	359.87	364.09	364.09	365.5	356.34	21.79M
September 12, 2025	362.91	359.87	359.87	364.39	357.16	30.41M
September 11, 2025	371.18	359.63	359.63	374.23	358.76	29M
September 10, 2025	351.52	369.57	369.57	372.97	350.55	51.09M
September 09, 2025	349.55	336.67	336.67	350.98	335.87	25.04M
September 08, 2025	342.75	345.65	345.65	354.17	341.25	42.07M
September 05, 2025	355.84	334.89	334.89	356.24	331.44	78.25M
September 04, 2025	305.06	306.1	306.1	308.78	302.25	21.99M
September 03, 2025	302.29	302.39	302.39	304.45	296.4	18.41M
September 02, 2025	289.34	298.24	298.24	298.71	287.17	19.69M
August 29, 2025	307.01	297.39	297.39	307.01	293.66	21.48M
August 28, 2025	302.93	308.65	308.65	311	302.33	18.91M
August 27, 2025	297.53	300.25	300.25	301.18	293.78	13.63M
August 26, 2025	294.35	298.01	298.01	300.25	293.99	25.65M
August 25, 2025	292.81	294.23	294.23	298.4	291.71	15.12M
August 22, 2025	291.75	294	294	300.09	289.01	16.3M
August 21, 2025	290.06	289.6	289.6	292.39	286.17	14.95M
August 20, 2025	295.46	291.17	291.17	295.49	281.87	23.6M
August 19, 2025	302.42	294.91	294.91	302.9	292.39	20.15M
August 18, 2025	302.7	305.76	305.76	306.17	299	14.72M
August 15, 2025	311.03	306.34	306.34	311.5	299.76	22.81M
August 14, 2025	307.01	311.23	311.23	314.17	307	15.72M
August 13, 2025	316.75	309.09	309.09	317.35	304.75	17.37M
August 12, 2025	306.63	312.83	312.83	313.44	304.67	17.62M
August 11, 2025	305.05	303.9	303.9	308.31	301.29	12.4M
August 08, 2025	304.05	304.97	304.97	307.87	302.55	12.4M
August 07, 2025	306.17	303.76	303.76	310.34	299.88	16.32M
August 06, 2025	292.9	301.67	301.67	302.81	291.9	16.98M

Broadcom Inc. (AVGO) NASDAQ