Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	280.00	285.25	276.95	285.10	285.10	2.06%	6,338
Feb 17, 2026	273.30	280.00	268.05	279.35	279.35	1.21%	8,909
Feb 16, 2026	275.05	277.80	274.20	276.00	276.00	-	6,857
Feb 13, 2026	278.15	280.90	275.25	276.00	276.00	-2.20%	6,926
Feb 12, 2026	290.60	291.25	280.70	282.20	282.20	-0.69%	4,444
Feb 11, 2026	286.45	293.30	283.05	284.15	284.15	-1.18%	6,142
Feb 10, 2026	289.85	293.60	287.05	287.55	287.55	-1.27%	7,192
Feb 9, 2026	281.10	291.25	276.00	291.25	291.25	4.17%	9,679
Feb 6, 2026	265.75	279.60	265.25	279.60	279.60	3.12%	8,645
Feb 5, 2026	275.25	276.60	262.70	271.15	271.15	4.51%	24,152
Feb 4, 2026	269.70	271.15	259.45	259.45	259.45	-3.17%	12,288
Feb 3, 2026	282.50	287.15	267.30	267.95	267.95	-4.80%	6,745
Feb 2, 2026	273.35	283.00	272.45	281.45	281.45	-0.25%	13,245
Jan 30, 2026	270.70	283.55	270.70	282.15	282.15	3.83%	16,835
Jan 29, 2026	277.90	280.75	268.60	271.75	271.75	-1.29%	7,513
Jan 28, 2026	282.85	283.65	275.30	275.30	275.30	-0.69%	10,776
Jan 27, 2026	277.00	278.90	274.55	277.20	277.20	1.24%	6,892
Jan 26, 2026	269.10	276.10	266.75	273.80	273.80	0.48%	16,430
Jan 23, 2026	278.95	279.55	267.80	272.50	272.50	-3.27%	19,105
Jan 22, 2026	284.40	287.60	280.45	281.70	281.70	0.16%	10,220
Jan 21, 2026	287.30	288.20	281.25	281.25	281.25	-2.36%	13,772
Jan 20, 2026	293.05	293.80	287.15	288.05	288.05	-3.50%	16,038
Jan 19, 2026	297.90	299.00	296.25	298.50	298.50	-0.43%	14,451
Jan 16, 2026	298.80	303.40	296.50	299.80	299.80	0.20%	7,791
Jan 15, 2026	293.75	301.90	293.60	299.20	299.20	3.85%	21,673
Jan 14, 2026	304.60	304.60	288.10	288.10	288.10	-6.19%	14,141
Jan 13, 2026	301.30	307.10	300.10	307.10	307.10	2.49%	7,567
Jan 12, 2026	291.85	301.25	289.35	299.65	299.65	1.22%	10,597
Jan 9, 2026	287.45	297.00	286.60	296.05	296.05	4.15%	11,964
Jan 8, 2026	292.90	294.65	284.05	284.25	284.25	-4.39%	12,160
Jan 7, 2026	292.90	298.20	287.50	297.30	297.30	-0.15%	7,716
Jan 6, 2026	293.35	297.75	289.00	297.75	297.75	1.76%	6,479
Jan 5, 2026	298.80	304.00	288.70	292.60	292.60	-2.03%	12,214
Jan 2, 2026	298.45	306.25	297.75	298.65	298.65	0.29%	6,651
Dec 30, 2025	296.65	297.80	295.60	297.80	297.80	-0.03%	1,303
Dec 29, 2025	296.90	297.90	292.90	297.90	297.90	1.48%	4,623
Dec 23, 2025	289.65	294.25	287.90	293.55	293.55	1.49%	5,477
Dec 22, 2025	294.65	294.75	286.95	289.25	289.25	1.21%	10,973
Dec 19, 2025	285.65	289.80	281.95	285.80	285.25	2.57%	9,940
Dec 18, 2025	280.00	286.75	276.00	278.65	278.11	1.27%	10,831
Dec 17, 2025	293.50	296.35	274.65	275.15	274.62	-4.66%	18,507
Dec 16, 2025	284.85	293.90	284.05	288.60	288.04	-1.22%	14,875
Dec 15, 2025	307.65	309.30	292.00	292.15	291.58	-5.51%	11,561
Dec 12, 2025	332.60	332.90	306.00	309.20	308.60	-8.48%	23,502
Dec 11, 2025	346.00	348.65	336.00	337.85	337.19	-2.16%	10,685
Dec 10, 2025	350.50	350.50	344.00	345.30	344.63	-0.35%	4,487
Dec 9, 2025	344.75	346.55	341.25	346.50	345.83	0.45%	4,633
Dec 8, 2025	339.35	349.20	339.00	344.95	344.28	3.84%	9,690
Dec 5, 2025	330.45	336.50	329.25	332.20	331.56	1.30%	6,109
Dec 4, 2025	325.45	328.90	323.00	327.95	327.31	1.80%	5,839