Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	340.25	342.54	337.74	342.25	-	1.33%	3,081
Jan 14, 2026	354.80	355.40	334.48	337.76	337.76	-5.32%	51,103
Jan 13, 2026	350.60	359.39	349.72	356.74	356.74	1.20%	67,530
Jan 12, 2026	341.08	352.50	337.63	352.50	352.50	1.80%	28,745
Jan 9, 2026	332.00	346.38	331.00	346.28	346.28	4.64%	42,292
Jan 8, 2026	340.68	343.78	330.54	330.93	330.93	-4.55%	35,037
Jan 7, 2026	344.50	349.60	335.97	346.72	346.72	-0.57%	35,859
Jan 6, 2026	343.43	348.79	338.00	348.70	348.70	2.35%	40,157
Jan 5, 2026	347.75	355.15	336.57	340.71	340.71	-2.17%	80,432
Jan 2, 2026	345.76	360.55	345.62	348.26	348.26	-0.30%	41,731
Dec 31, 2025	349.14	351.00	345.43	349.32	349.32	-0.56%	10,542
Dec 30, 2025	348.29	352.59	348.12	351.28	351.28	0.60%	19,672
Dec 29, 2025	352.31	352.65	344.76	349.18	349.18	-0.18%	50,136
Dec 24, 2025	350.35	352.77	347.14	349.80	349.80	0.28%	22,443
Dec 23, 2025	342.10	350.04	338.54	348.84	348.84	1.56%	60,225
Dec 22, 2025	345.32	346.49	337.30	343.46	343.46	2.04%	75,618
Dec 19, 2025	332.17	340.56	329.66	336.60	335.95	2.01%	97,427
Dec 18, 2025	327.19	336.40	323.81	329.96	329.32	1.43%	109,811
Dec 17, 2025	340.23	347.34	321.50	325.29	324.66	-4.50%	175,539
Dec 16, 2025	337.28	347.40	333.41	340.62	339.96	0.10%	133,116
Dec 15, 2025	358.28	363.15	339.07	340.30	339.64	-5.55%	454,108
Dec 12, 2025	385.40	392.55	359.03	360.29	359.59	-11.30%	242,196
Dec 11, 2025	409.30	409.88	394.24	406.18	405.40	-0.30%	67,400
Dec 10, 2025	406.30	409.27	399.73	407.42	406.63	1.30%	21,371
Dec 9, 2025	400.70	406.85	396.00	402.20	401.42	0.70%	30,239
Dec 8, 2025	398.68	407.18	394.98	399.40	398.63	2.68%	50,353
Dec 5, 2025	385.30	393.47	383.14	388.98	388.22	1.91%	34,808
Dec 4, 2025	380.34	383.80	377.29	381.67	380.93	0.94%	22,085
Dec 3, 2025	383.49	383.93	370.89	378.13	377.40	-1.05%	24,932
Dec 2, 2025	388.60	393.44	380.57	382.15	381.41	-1.88%	31,036
Dec 1, 2025	397.20	401.55	385.67	389.46	388.70	-3.25%	65,548
Nov 28, 2025	400.00	402.69	396.71	402.53	401.75	1.26%	43,661
Nov 27, 2025	397.50	397.50	397.50	397.50	396.73	0.09%	68
Nov 26, 2025	388.67	398.83	377.02	397.15	396.38	3.55%	83,416
Nov 25, 2025	384.01	395.50	318.57	383.53	382.79	2.12%	105,835
Nov 24, 2025	343.29	375.78	340.23	375.56	374.83	8.45%	67,772
Nov 21, 2025	347.17	351.00	332.03	346.29	345.62	-1.23%	41,231
Nov 20, 2025	367.48	376.04	348.94	350.62	349.94	0.26%	69,088
Nov 19, 2025	341.91	359.53	337.89	349.70	349.02	1.21%	76,004
Nov 18, 2025	339.69	347.83	334.08	345.51	344.84	0.69%	54,365
Nov 17, 2025	344.63	352.20	338.12	343.13	342.47	0.46%	32,393
Nov 14, 2025	340.02	344.65	329.05	341.56	340.90	1.95%	26,936
Nov 13, 2025	353.65	358.23	334.16	335.02	334.37	-5.61%	50,304
Nov 12, 2025	355.49	359.64	352.18	354.92	354.23	-0.07%	27,957
Nov 11, 2025	359.98	361.93	349.78	355.17	354.48	-0.68%	33,799
Nov 10, 2025	352.71	359.99	352.00	357.59	356.90	4.64%	25,610
Nov 7, 2025	357.10	358.48	337.30	341.73	341.07	-4.94%	35,451
Nov 6, 2025	359.40	364.72	352.77	359.50	358.80	-0.45%	25,821
Nov 5, 2025	348.89	364.79	345.00	361.12	360.42	0.87%	21,854
Nov 4, 2025	362.35	368.89	353.83	358.00	357.31	-1.61%	55,279