Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	343.75	345.03	341.45	343.61	-	0.32%	1,716
Feb 11, 2026	341.60	348.15	333.63	342.53	342.53	0.16%	22,994
Feb 10, 2026	343.80	350.00	341.15	341.99	341.99	-1.85%	33,352
Feb 9, 2026	334.59	352.30	327.07	348.45	348.45	4.84%	51,336
Feb 6, 2026	314.97	334.99	305.00	332.35	332.35	4.83%	45,067
Feb 5, 2026	323.16	328.00	308.05	317.03	317.03	4.63%	60,186
Feb 4, 2026	317.52	320.59	295.39	303.02	303.02	-2.50%	69,827
Feb 3, 2026	333.18	338.90	308.61	310.79	310.79	-6.90%	60,640
Feb 2, 2026	322.00	336.30	320.57	333.84	333.84	0.62%	23,399
Jan 30, 2026	326.40	338.19	322.50	331.79	331.79	0.58%	40,325
Jan 29, 2026	331.01	335.96	320.28	329.87	329.87	-0.17%	54,169
Jan 28, 2026	336.49	340.00	326.70	330.44	330.44	-0.59%	61,721
Jan 27, 2026	328.46	334.75	324.85	332.41	332.41	1.38%	43,123
Jan 26, 2026	318.00	328.63	316.10	327.90	327.90	2.53%	61,077
Jan 23, 2026	325.99	328.19	314.30	319.79	319.79	-2.50%	136,752
Jan 22, 2026	331.39	337.00	327.72	327.98	327.98	0.33%	41,497
Jan 21, 2026	336.47	337.89	324.20	326.91	326.91	-2.55%	38,923
Jan 20, 2026	351.56	351.56	332.78	335.46	335.46	4.50%	46,000
Jan 19, 2026	351.71	351.71	321.00	321.00	321.00	-7.54%	301
Jan 16, 2026	344.67	352.88	343.02	347.19	347.19	0.79%	39,203
Jan 15, 2026	340.25	350.07	337.74	344.47	344.47	1.99%	63,417
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