Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	27.58	27.68	26.87	27.46	27.46	1.33%	344,218
Dec 22, 2025	27.24	27.46	26.72	27.10	27.10	1.88%	453,526
Dec 19, 2025	26.40	26.72	26.01	26.60	26.60	3.42%	235,591
Dec 18, 2025	25.98	26.87	25.66	25.72	25.69	-0.62%	240,492
Dec 17, 2025	26.86	27.25	25.33	25.88	25.85	-2.63%	209,754
Dec 16, 2025	26.74	27.00	25.52	26.58	26.55	2.27%	507,231
Dec 15, 2025	28.00	28.47	25.99	25.99	25.96	-6.44%	538,263
Dec 12, 2025	29.77	30.01	27.44	27.78	27.74	-11.36%	721,481
Dec 11, 2025	31.51	31.78	30.41	31.34	31.30	-2.18%	135,970
Dec 10, 2025	31.67	32.34	31.17	32.04	32.00	1.17%	129,683
Dec 9, 2025	31.12	31.67	30.92	31.67	31.63	1.80%	202,824
Dec 8, 2025	30.80	31.30	30.80	31.11	31.07	2.74%	282,387
Dec 5, 2025	29.21	30.42	29.08	30.28	30.24	5.25%	500,751
Dec 4, 2025	28.75	29.04	28.50	28.77	28.73	0.07%	130,511
Dec 3, 2025	28.72	29.10	28.10	28.75	28.71	-0.55%	249,857
Dec 2, 2025	30.20	30.20	28.90	28.91	28.87	-1.87%	124,248
Dec 1, 2025	30.49	30.49	29.45	29.46	29.42	-3.73%	140,447
Nov 28, 2025	30.46	30.74	30.18	30.60	30.56	1.49%	204,085
Nov 27, 2025	30.11	30.25	30.10	30.15	30.11	0.17%	10,640
Nov 26, 2025	29.75	30.43	28.96	30.10	30.06	1.45%	433,580
Nov 25, 2025	30.05	30.19	28.60	29.67	29.63	1.47%	620,859
Nov 24, 2025	26.48	29.25	26.48	29.24	29.20	11.39%	353,329
Nov 21, 2025	26.78	26.96	25.67	26.25	26.22	-2.45%	160,912
Nov 19, 2025	26.02	27.35	25.76	26.91	26.87	4.83%	245,050
Nov 18, 2025	26.07	26.40	25.59	25.67	25.64	-0.54%	259,511
Nov 17, 2025	25.89	26.69	25.63	25.81	25.78	0.19%	83,800
Nov 14, 2025	25.04	26.04	24.89	25.76	25.73	1.02%	246,602
Nov 13, 2025	26.69	26.71	25.25	25.50	25.47	-3.77%	306,295
Nov 12, 2025	27.30	27.30	26.50	26.50	26.47	-1.49%	229,429
Nov 11, 2025	26.83	27.21	26.39	26.90	26.86	-0.04%	188,437
Nov 10, 2025	27.21	27.32	26.91	26.91	26.87	1.97%	111,072
Nov 7, 2025	27.03	27.13	25.75	26.39	26.36	-2.37%	577,170
Nov 6, 2025	27.74	27.76	27.00	27.03	26.99	-1.78%	466,904
Nov 5, 2025	27.01	27.95	26.91	27.52	27.48	1.25%	310,216
Nov 4, 2025	27.45	28.35	27.18	27.18	27.14	-2.23%	630,638
Nov 3, 2025	28.84	28.87	27.77	27.80	27.76	-3.61%	239,575
Oct 31, 2025	29.31	29.50	28.09	28.84	28.80	-0.55%	141,814
Oct 30, 2025	29.82	29.82	28.49	29.00	28.96	-3.11%	235,508
Oct 29, 2025	28.60	29.93	28.38	29.93	29.89	4.54%	248,395
Oct 28, 2025	27.97	28.66	27.66	28.63	28.59	3.13%	428,649
Oct 27, 2025	27.57	27.85	27.35	27.76	27.72	2.21%	273,998
Oct 24, 2025	26.97	27.63	26.97	27.16	27.12	2.26%	371,330
Oct 23, 2025	26.17	26.67	26.00	26.56	26.53	0.08%	163,731
Oct 22, 2025	26.64	26.82	25.98	26.54	26.51	1.07%	317,995
Oct 21, 2025	27.00	27.09	26.26	26.26	26.23	-2.92%	304,252
Oct 20, 2025	27.17	27.34	26.73	27.05	27.01	0.56%	418,580
Oct 17, 2025	27.35	27.44	26.50	26.90	26.86	-1.65%	434,591
Oct 16, 2025	27.83	28.20	27.28	27.35	27.31	-0.04%	267,617
Oct 15, 2025	27.63	27.99	27.19	27.36	27.32	2.09%	182,671
Oct 14, 2025	27.50	27.56	26.76	26.80	26.76	-4.11%	291,127