Broadcom Inc. (AVGO) NASDAQ
322.51
+12(+3.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
322.51
+12(+3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 318 | 322.51 | 322.51 | 326.48 | 314.93 | 26.85M |
| March 20, 2026 | 320.12 | 310.51 | 310.51 | 321.51 | 309.92 | 42.86M |
| March 19, 2026 | 312.47 | 319.84 | 319.84 | 323.27 | 308.51 | 22.91M |
| March 18, 2026 | 320.43 | 315.93 | 315.93 | 325.44 | 315.55 | 24.85M |
| March 17, 2026 | 325.76 | 321.31 | 321.31 | 327.44 | 317.25 | 37.85M |
| March 16, 2026 | 326.02 | 324.92 | 324.92 | 329.2 | 320.06 | 31.26M |
| March 13, 2026 | 337.68 | 322.16 | 322.16 | 338.32 | 321.43 | 34.36M |
| March 12, 2026 | 337.74 | 335.97 | 335.97 | 339.83 | 332.2 | 21.28M |
| March 11, 2026 | 342.59 | 341.57 | 341.57 | 345.81 | 338.22 | 19.73M |
| March 10, 2026 | 348.73 | 342.58 | 342.58 | 353.14 | 340.8 | 29.44M |
| March 09, 2026 | 327.25 | 345.75 | 345.75 | 348.49 | 323.61 | 40.19M |
| March 06, 2026 | 328.28 | 330.48 | 330.48 | 343.51 | 327.4 | 39.15M |
| March 05, 2026 | 330.18 | 332.77 | 332.77 | 336.12 | 323.03 | 57.08M |
| March 04, 2026 | 316.11 | 317.53 | 317.53 | 322.64 | 311.74 | 27.26M |
| March 03, 2026 | 312.95 | 313.84 | 313.84 | 315.88 | 307.4 | 20.41M |
| March 02, 2026 | 309.36 | 318.82 | 318.82 | 320.04 | 307.2 | 20.57M |
| February 27, 2026 | 310.7 | 319.55 | 319.55 | 320 | 310 | 28M |
| February 26, 2026 | 326.5 | 321.7 | 321.7 | 326.58 | 307.93 | 33.03M |
| February 25, 2026 | 330.74 | 332.31 | 332.31 | 335.91 | 329.28 | 20.18M |
| February 24, 2026 | 322.54 | 325.49 | 325.49 | 328.31 | 314.45 | 23.61M |
| February 23, 2026 | 332.25 | 330.34 | 330.34 | 338.5 | 325.32 | 16.47M |
| February 20, 2026 | 332.36 | 332.65 | 0 | 340.11 | 329.58 | 17.66M |
| February 19, 2026 | 333.01 | 333.99 | 0 | 338.44 | 329.68 | 15.18M |
| February 18, 2026 | 329.52 | 333.51 | 0 | 337.88 | 327.23 | 13.57M |
| February 17, 2026 | 319.68 | 332.54 | 0 | 335.75 | 316.31 | 23.47M |
| February 13, 2026 | 329.85 | 325.17 | 0 | 334.32 | 324.69 | 18.4M |
| February 12, 2026 | 343.83 | 331.17 | 0 | 346.29 | 329.56 | 22.01M |
| February 11, 2026 | 346.8 | 342.76 | 0 | 347.2 | 333.74 | 17M |
| February 10, 2026 | 347.47 | 340.44 | 0 | 348.01 | 339.84 | 19.54M |
| February 09, 2026 | 330.77 | 343.94 | 0 | 352.34 | 330.65 | 30.09M |
| February 06, 2026 | 320.1 | 332.92 | 0 | 335 | 316.3 | 33M |
| February 05, 2026 | 314.33 | 310.51 | 0 | 326.53 | 306.7 | 42.78M |
| February 04, 2026 | 319.51 | 308.05 | 0 | 319.51 | 295.3 | 43.33M |
| February 03, 2026 | 336.74 | 320.33 | 0 | 338.9 | 308.65 | 36.91M |
| February 02, 2026 | 326.11 | 331.11 | 0 | 336.06 | 325.75 | 17.28M |
| January 30, 2026 | 332.44 | 331.3 | 0 | 338.2 | 328.33 | 28.31M |
| January 29, 2026 | 332.56 | 330.73 | 0 | 335.95 | 320.28 | 20.45M |
| January 28, 2026 | 338.85 | 333.24 | 0 | 339.99 | 326.7 | 23M |
| January 27, 2026 | 329.76 | 332.79 | 0 | 334.76 | 327.02 | 25.54M |
| January 26, 2026 | 319.8 | 324.85 | 0 | 328.68 | 317.6 | 25.01M |
| January 23, 2026 | 319.3 | 320.05 | 0 | 321.99 | 314.11 | 30.26M |
| January 22, 2026 | 335.35 | 325.49 | 0 | 336.99 | 324.89 | 24.28M |
| January 21, 2026 | 335.51 | 328.8 | 0 | 335.8 | 324.2 | 32.01M |
| January 20, 2026 | 344.1 | 332.6 | 0 | 345.4 | 331.8 | 32.29M |
| January 16, 2026 | 346.27 | 351.71 | 0 | 354.51 | 344.05 | 31.29M |
| January 15, 2026 | 349.12 | 343.02 | 0 | 349.68 | 341.67 | 22.22M |
| January 14, 2026 | 348.97 | 339.89 | 0 | 350.69 | 334.42 | 30.09M |
| January 13, 2026 | 352.88 | 354.61 | 0 | 359.49 | 350.91 | 18.31M |
| January 12, 2026 | 340.95 | 352.21 | 0 | 353.9 | 340.95 | 20.95M |
| January 09, 2026 | 337.92 | 344.97 | 0 | 347.39 | 333.5 | 22.48M |
| January 08, 2026 | 342.78 | 332.48 | 0 | 343.68 | 330.5 | 24.39M |
| January 07, 2026 | 341.7 | 343.5 | 0 | 349.7 | 335.88 | 20.25M |
| January 06, 2026 | 343.6 | 343.77 | 0 | 349.05 | 338 | 27.14M |
| January 05, 2026 | 354.74 | 343.42 | 0 | 355.03 | 336.5 | 31.14M |
| January 02, 2026 | 352.78 | 347.62 | 0 | 360.66 | 345.56 | 25.4M |
| December 31, 2025 | 349.73 | 346.1 | 0 | 349.88 | 345.42 | 15.35M |
| December 30, 2025 | 349.97 | 349.85 | 0 | 352.68 | 349.3 | 16.63M |
| December 29, 2025 | 348.72 | 349.39 | 0 | 350.33 | 344.69 | 21.95M |
| December 26, 2025 | 351.06 | 352.13 | 0 | 353.25 | 347.75 | 15.03M |
| December 24, 2025 | 350.69 | 350.22 | 0 | 352.86 | 347.14 | 11.42M |