Broadcom Inc. - AVGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	332.36	332.65	332.65	340.11	329.58	16.97M
February 19, 2026	333.01	333.99	333.99	338.44	329.68	15.18M
February 18, 2026	329.52	333.51	333.51	337.88	327.23	13.57M
February 17, 2026	319.68	332.54	332.54	335.75	316.31	21.36M
February 13, 2026	329.72	325.17	325.17	334.32	324.7	18.33M
February 12, 2026	343.83	331.17	331.17	346.29	329.56	22.01M
February 11, 2026	346.8	342.76	342.76	347.2	333.74	16.91M
February 10, 2026	346.91	340.44	340.44	348	339.84	16.97M
February 09, 2026	330.77	343.94	343.94	352.34	330.65	29.85M
February 06, 2026	320.1	332.92	332.5	335	316.3	32.78M
February 05, 2026	314.33	310.51	310.51	326.53	306.7	42.39M
February 04, 2026	319.25	308.05	308.05	319.45	295.3	42.59M
February 03, 2026	336.74	320.33	320.33	338.9	308.65	36.43M
February 02, 2026	326.11	331.11	331.11	336.06	325.75	17.28M
January 30, 2026	332.44	331.3	331.3	338.2	328.33	28.04M
January 29, 2026	332.88	330.73	330.73	335.92	320.28	19.33M
January 28, 2026	338.85	333.24	333.24	339.99	326.7	22.63M
January 27, 2026	329.75	332.79	332.79	334.76	327.02	23.65M
January 26, 2026	319.8	324.85	324.85	328.68	317.6	25.01M
January 23, 2026	319.3	320.05	320.05	321.99	314.11	30.26M
January 22, 2026	335.35	325.49	325.49	336.99	324.92	23.97M
January 21, 2026	335.51	328.8	328.8	335.8	324.2	32.01M
January 20, 2026	344.1	332.6	332.6	345.4	331.8	32.29M
January 16, 2026	346.27	351.71	351.71	354.51	344.05	31M
January 15, 2026	349.12	343.02	343.02	349.68	341.67	22.22M
January 14, 2026	348.97	339.89	339.89	350.69	334.42	30.09M
January 13, 2026	352.72	354.61	354.61	359.49	350.91	16.4M
January 12, 2026	340.95	352.21	352.21	353.89	340.95	18.38M
January 09, 2026	337.92	344.97	344.97	347.39	333.5	22.42M
January 08, 2026	342.92	332.39	332.39	343.68	330.5	22.55M
January 07, 2026	341.7	343.5	343.5	349.7	335.88	20.25M
January 06, 2026	343.6	343.77	343.77	348.44	338	20.9M
January 05, 2026	354.74	343.42	343.42	355.03	336.5	31.14M
January 02, 2026	352.78	347.62	347.62	360.66	345.57	24.85M
December 31, 2025	349.79	346.1	346.1	349.87	345.42	14.23M
December 30, 2025	349.97	349.85	349.85	352.68	349.3	14.87M
December 29, 2025	348.72	349.39	349.39	350.33	344.69	20.88M
December 26, 2025	351.06	352.13	352.13	353.25	347.75	15.03M
December 24, 2025	350.69	350.22	350.22	352.86	347.14	11.42M
December 23, 2025	340.81	349.32	349.32	350.11	338.54	28.23M
December 22, 2025	346.03	341.45	341.45	346.24	337.22	28.74M
December 19, 2025	333.34	340.36	340.36	343.45	332.58	157.68M
December 18, 2025	336	329.88	329.75	336	323.65	53.4M
December 17, 2025	346.61	326.02	326.02	346.61	321.42	65.69M
December 16, 2025	335.94	341.3	341.3	347.5	335.06	57.85M
December 15, 2025	361.89	339.81	339.81	362	337.51	65.89M
December 12, 2025	379.96	359.93	359.93	382	355.15	93.22M
December 11, 2025	404.83	406.37	406.37	409.3	394.19	33.84M
December 10, 2025	402.2	412.97	412.97	414.61	399.56	28.96M
December 09, 2025	398.53	406.34	406.34	406.93	395.51	15.07M
December 08, 2025	402.48	401.1	401.1	407.29	397.4	30.11M
December 05, 2025	386.17	390.24	390.24	393.53	385.15	24.78M
December 04, 2025	380.68	381.03	381.03	383.89	376.53	15.64M
December 03, 2025	380	380.61	380.61	382.29	370.65	17.76M
December 02, 2025	388.31	381.57	381.57	393.5	379.88	20.1M
December 01, 2025	394.85	386.08	386.08	395.42	385.1	23.25M
November 28, 2025	399.35	402.96	402.96	403	397.16	13.37M
November 26, 2025	385.55	397.57	397.57	399.87	383.26	28.3M
November 25, 2025	384.93	385.03	385.03	388.13	371.75	33.51M
November 24, 2025	347.73	377.96	377.96	382	347.66	47.26M

Broadcom Inc. (AVGO) NASDAQ