Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 263.80
+0.50 (0.19%)
At close: Aug 13, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 268.90 | 271.50 | 263.20 | 263.80 | 263.80 | 0.19% | 5,223 |
| Aug 12, 2025 | 262.75 | 264.90 | 262.00 | 263.30 | 263.30 | -0.21% | 4,635 |
| Aug 11, 2025 | 262.75 | 265.00 | 259.45 | 263.85 | 263.85 | 0.86% | 5,823 |
| Aug 8, 2025 | 262.05 | 263.80 | 261.25 | 261.60 | 261.60 | 0.02% | 434 |
| Aug 7, 2025 | 258.15 | 266.10 | 257.55 | 261.55 | 261.55 | 1.95% | 2,143 |
| Aug 6, 2025 | 254.50 | 256.55 | 250.75 | 256.55 | 256.55 | 1.38% | 3,614 |
| Aug 5, 2025 | 259.70 | 259.70 | 253.35 | 253.05 | 253.05 | -1.61% | 2,233 |
| Aug 4, 2025 | 251.00 | 257.40 | 251.00 | 257.20 | 257.20 | 2.76% | 365 |
| Aug 1, 2025 | 256.25 | 257.20 | 244.00 | 250.30 | 250.30 | -4.01% | 3,946 |
| Jul 31, 2025 | 264.30 | 269.00 | 260.65 | 260.75 | 260.75 | 0.13% | 3,230 |
| Jul 30, 2025 | 257.35 | 263.00 | 256.75 | 260.40 | 260.40 | 1.30% | 1,007 |
| Jul 29, 2025 | 255.30 | 261.45 | 255.30 | 257.05 | 257.05 | 2.27% | 1,587 |
| Jul 28, 2025 | 251.05 | 251.50 | 249.15 | 251.35 | 251.35 | 2.03% | 1,453 |
| Jul 25, 2025 | 245.55 | 248.40 | 245.20 | 246.35 | 246.35 | 1.03% | 1,637 |
| Jul 24, 2025 | 245.95 | 247.60 | 241.20 | 243.85 | 243.85 | 2.39% | 1,830 |
| Jul 23, 2025 | 238.75 | 239.45 | 233.25 | 238.15 | 238.15 | -0.52% | 2,179 |
| Jul 22, 2025 | 246.35 | 246.90 | 236.50 | 239.40 | 239.40 | -3.19% | 2,097 |
| Jul 21, 2025 | 244.75 | 248.40 | 242.10 | 247.30 | 247.30 | 2.06% | 1,568 |
| Jul 18, 2025 | 247.20 | 247.20 | 241.75 | 242.30 | 242.30 | -2.18% | 2,452 |
| Jul 17, 2025 | 245.10 | 248.10 | 241.85 | 247.70 | 247.70 | 4.16% | 2,007 |
| Jul 16, 2025 | 240.65 | 242.20 | 238.00 | 237.80 | 237.80 | -1.86% | 1,282 |
| Jul 15, 2025 | 238.45 | 242.80 | 238.45 | 242.30 | 242.30 | 2.60% | 1,247 |
| Jul 14, 2025 | 232.65 | 237.75 | 232.00 | 236.15 | 236.15 | 0.64% | 1,683 |
| Jul 11, 2025 | 236.45 | 236.45 | 232.50 | 234.65 | 234.65 | -0.28% | 3,160 |
| Jul 10, 2025 | 236.80 | 240.40 | 233.80 | 235.30 | 235.30 | -0.17% | 6,887 |
| Jul 9, 2025 | 231.65 | 238.05 | 230.50 | 235.70 | 235.70 | 0.55% | 1,296 |
| Jul 8, 2025 | 234.45 | 236.30 | 233.40 | 234.40 | 234.40 | -0.47% | 2,191 |
| Jul 7, 2025 | 233.15 | 235.70 | 232.50 | 235.50 | 235.50 | 2.26% | 1,115 |
| Jul 4, 2025 | 230.60 | 231.40 | 229.60 | 230.30 | 230.30 | -1.50% | 182 |
| Jul 3, 2025 | 228.20 | 234.25 | 228.20 | 233.80 | 233.80 | 2.45% | 534 |
| Jul 2, 2025 | 227.45 | 228.55 | 223.80 | 228.20 | 228.20 | 0.97% | 181 |
| Jul 1, 2025 | 234.30 | 234.30 | 224.65 | 226.00 | 226.00 | -3.58% | 715 |
| Jun 30, 2025 | 233.00 | 234.90 | 231.85 | 234.40 | 234.40 | 1.19% | 15,004 |
| Jun 27, 2025 | 232.00 | 232.65 | 229.45 | 231.65 | 231.65 | 1.38% | 854 |
| Jun 26, 2025 | 226.35 | 230.00 | 226.10 | 228.50 | 228.50 | 0.46% | 917 |
| Jun 25, 2025 | 228.30 | 232.00 | 227.45 | 227.45 | 227.45 | 0.33% | 2,667 |
| Jun 24, 2025 | 222.20 | 228.30 | 221.00 | 226.70 | 226.70 | 5.17% | 2,019 |
| Jun 23, 2025 | 215.90 | 218.00 | 215.20 | 215.55 | 215.55 | 0.23% | 1,088 |
| Jun 20, 2025 | 217.80 | 220.40 | 212.35 | 215.05 | 215.05 | 0.92% | 1,268 |
| Jun 19, 2025 | 219.00 | 219.00 | 214.30 | 213.10 | 213.10 | -2.47% | 346 |
| Jun 18, 2025 | 216.90 | 222.00 | 216.55 | 218.50 | 217.99 | 0.74% | 1,055 |
| Jun 17, 2025 | 217.10 | 219.50 | 215.70 | 216.90 | 216.39 | -0.69% | 328 |
| Jun 16, 2025 | 217.55 | 220.15 | 215.70 | 218.40 | 217.89 | -0.25% | 861 |
| Jun 13, 2025 | 216.60 | 219.85 | 216.15 | 218.95 | 218.44 | -1.15% | 648 |
| Jun 12, 2025 | 216.60 | 222.80 | 215.25 | 221.50 | 220.98 | 1.33% | 1,275 |
| Jun 11, 2025 | 213.20 | 220.00 | 212.95 | 218.60 | 218.09 | 3.02% | 2,077 |
| Jun 10, 2025 | 213.85 | 214.85 | 211.50 | 212.20 | 211.70 | -0.86% | 1,276 |
| Jun 9, 2025 | 216.15 | 217.75 | 208.85 | 214.05 | 213.55 | -2.79% | 2,708 |
| Jun 6, 2025 | 219.05 | 223.50 | 215.90 | 220.20 | 219.68 | -4.51% | 5,905 |
| Jun 5, 2025 | 230.15 | 231.95 | 226.00 | 230.60 | 230.06 | 1.27% | 7,718 |