Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.50	23.50	22.81	23.26	23.26	-1.11%	349,090
Feb 26, 2026	24.34	24.35	22.68	23.52	23.52	-2.97%	1,046,188
Feb 25, 2026	24.40	24.73	24.13	24.24	24.24	1.98%	183,444
Feb 24, 2026	24.00	24.19	23.29	23.77	23.77	-2.22%	857,269
Feb 23, 2026	24.51	25.69	24.06	24.31	24.31	-0.61%	369,053
Feb 20, 2026	25.05	25.22	24.46	24.46	24.46	-1.37%	194,196
Feb 19, 2026	24.75	25.28	24.64	24.80	24.80	0.12%	155,019
Feb 18, 2026	24.70	25.19	24.70	24.77	24.77	1.72%	255,041
Feb 13, 2026	24.70	25.00	24.30	24.35	24.35	-1.42%	362,542
Feb 12, 2026	25.60	25.60	24.57	24.70	24.70	-2.76%	307,941
Feb 11, 2026	25.40	25.82	24.78	25.40	25.40	1.20%	378,079
Feb 10, 2026	25.71	25.89	25.10	25.10	25.10	-1.38%	310,932
Feb 9, 2026	24.65	26.14	24.50	25.45	25.45	1.56%	425,323
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