Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.90	25.06	23.64	25.06	25.06	7.60%	895,839
Feb 5, 2026	23.80	24.45	23.11	23.29	23.29	-4.35%	1,281,029
Feb 4, 2026	24.07	24.35	22.23	24.35	24.35	1.97%	674,641
Feb 3, 2026	25.13	25.25	23.13	23.88	23.88	-4.25%	571,194
Feb 2, 2026	25.00	25.31	24.52	24.94	24.94	-0.56%	300,056
Jan 30, 2026	24.90	25.23	24.44	25.08	25.08	1.50%	551,159
Jan 29, 2026	24.61	24.86	23.96	24.71	24.71	0.41%	425,709
Jan 28, 2026	24.90	25.21	24.36	24.61	24.61	-0.93%	355,608
Jan 27, 2026	24.80	24.97	24.54	24.84	24.84	1.14%	443,969
Jan 26, 2026	24.35	24.81	23.91	24.56	24.56	1.11%	258,157
Jan 23, 2026	24.40	24.40	23.82	24.29	24.29	-0.61%	337,625
Jan 22, 2026	25.24	25.60	24.44	24.44	24.44	-1.85%	321,748
Jan 21, 2026	25.42	25.81	24.71	24.90	24.90	-2.01%	627,910
Jan 20, 2026	26.30	26.59	25.41	25.41	25.41	-3.38%	326,416
Jan 19, 2026	26.30	26.60	26.20	26.30	26.30	-1.79%	106,619
Jan 16, 2026	26.52	27.21	26.45	26.78	26.78	2.53%	639,403
Jan 15, 2026	26.78	27.00	26.12	26.12	26.12	-0.23%	508,544
Jan 14, 2026	27.36	27.36	25.72	26.18	26.18	-3.32%	232,936
Jan 13, 2026	27.49	27.67	26.95	27.08	27.08	0.30%	160,488
Jan 12, 2026	26.52	27.17	26.02	27.00	27.00	2.62%	135,734
Jan 9, 2026	25.95	26.64	25.62	26.31	26.31	3.14%	265,843
Jan 8, 2026	26.25	26.49	25.49	25.51	25.51	-3.04%	522,824
Jan 7, 2026	26.43	26.96	25.95	26.31	26.31	-0.23%	437,688
Jan 6, 2026	26.81	26.84	26.01	26.37	26.37	-0.64%	393,533
Jan 5, 2026	27.51	27.59	26.16	26.54	26.54	-3.32%	1,075,443
Jan 2, 2026	27.48	27.97	26.80	27.45	27.45	0.88%	638,174
Dec 30, 2025	27.90	27.90	27.21	27.21	27.21	-2.51%	43,298
Dec 29, 2025	27.61	27.91	27.50	27.91	27.91	1.09%	345,559
Dec 26, 2025	27.88	27.96	27.50	27.61	27.61	0.55%	192,272
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	26.54	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