Broadcom Inc. - AVGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	345.16	340.2	340.2	348.6	331.8	30.28M
November 20, 2025	366	346.82	346.82	376.08	345.2	28.38M
November 19, 2025	340.71	354.42	354.42	359.69	337.8	21.13M
November 18, 2025	343.2	340.5	340.5	347.97	335.51	21.73M
November 17, 2025	339.91	342.65	342.65	352.2	337.52	14.74M
November 14, 2025	331.47	342.46	342.46	344.74	329.06	18.49M
November 13, 2025	351.58	339.98	339.98	353.51	334.16	22.55M
November 12, 2025	358.04	355.22	355.22	358.87	351.68	11.62M
November 11, 2025	358.97	351.96	351.96	361.89	349.67	15.65M
November 10, 2025	357.9	358.39	358.39	359.9	354.61	16.25M
November 07, 2025	354.19	349.43	349.43	354.5	337.27	21.6M
November 06, 2025	360.11	355.59	355.59	363.5	352.71	19.9M
November 05, 2025	351.14	358.98	358.98	364.87	350.09	17.05M
November 04, 2025	358.52	351.94	351.94	368.95	351	23.05M
November 03, 2025	372	362.55	362.55	374.85	361.98	17.2M
October 31, 2025	378.27	369.63	369.63	378.82	365.1	17.82M
October 30, 2025	385.96	376.47	376.47	385.96	370.06	24.17M
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

Broadcom Inc. (AVGO) NASDAQ