TSX:AVGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.29	15.56	15.16	15.19	-	-5.30%	15,700
Apr 27, 2026	16.17	16.19	15.90	16.04	16.04	-0.93%	380,342
Apr 24, 2026	16.32	16.32	15.69	16.19	16.19	0.56%	409,561
Apr 23, 2026	16.20	16.48	16.03	16.10	16.10	-0.74%	270,586
Apr 22, 2026	15.64	16.23	15.54	16.22	16.22	5.19%	475,014
Apr 21, 2026	15.33	15.48	15.15	15.42	15.42	0.46%	199,934
Apr 20, 2026	15.55	15.56	15.20	15.35	15.35	-1.73%	298,183
Apr 17, 2026	15.43	15.62	15.35	15.62	15.62	2.23%	682,794
Apr 16, 2026	15.19	15.32	15.10	15.28	15.28	0.39%	289,071
Apr 15, 2026	15.00	15.23	14.82	15.22	15.22	4.25%	511,295
Apr 14, 2026	14.53	14.68	14.44	14.60	14.60	0.21%	329,824
Apr 13, 2026	14.16	14.59	14.16	14.57	14.57	2.25%	457,274
Apr 10, 2026	13.86	14.45	13.86	14.25	14.25	4.40%	542,969
Apr 9, 2026	13.57	13.77	13.51	13.65	13.65	1.26%	253,126
Apr 8, 2026	13.50	13.58	13.16	13.48	13.48	4.98%	666,278
Apr 7, 2026	12.54	12.84	12.37	12.84	12.84	6.38%	456,024
Apr 6, 2026	12.07	12.11	11.94	12.07	12.07	-0.08%	164,924
Apr 2, 2026	11.68	12.08	11.30	12.08	12.08	0.25%	174,870
Apr 1, 2026	12.08	12.12	11.95	12.05	12.05	1.35%	224,649
Mar 31, 2026	11.45	11.91	11.39	11.89	11.89	5.41%	228,042
Mar 30, 2026	11.59	11.71	11.14	11.28	11.28	-2.51%	402,014
Mar 27, 2026	11.80	11.81	11.50	11.57	11.57	-2.77%	306,560
Mar 26, 2026	12.08	12.18	11.89	11.90	11.90	-2.94%	300,814
Mar 25, 2026	12.40	12.45	12.19	12.26	12.26	0.25%	265,077
Mar 24, 2026	12.31	12.43	12.11	12.23	12.23	-1.77%	256,003
Mar 23, 2026	12.20	12.55	12.17	12.45	12.45	3.84%	250,520
Mar 20, 2026	12.31	12.36	11.94	11.99	11.97	-2.68%	267,317
Mar 19, 2026	12.05	12.44	11.89	12.32	12.29	1.23%	658,815
Mar 18, 2026	12.36	12.53	12.16	12.17	12.14	-1.70%	250,811
Mar 17, 2026	12.57	12.57	12.23	12.38	12.35	-1.04%	246,326
Mar 16, 2026	12.55	12.66	12.34	12.51	12.48	0.64%	176,036
Mar 13, 2026	13.02	13.02	12.38	12.43	12.40	-3.87%	265,835
Mar 12, 2026	12.98	13.08	12.79	12.93	12.90	-1.67%	130,926
Mar 11, 2026	13.22	13.33	13.04	13.15	13.12	-0.38%	125,014
Mar 10, 2026	13.35	13.58	13.13	13.20	13.17	-0.90%	601,458
Mar 9, 2026	12.56	13.40	12.48	13.32	13.29	4.14%	606,616
Mar 6, 2026	12.65	13.22	12.60	12.79	12.76	-0.47%	558,630
Mar 5, 2026	12.67	12.93	12.43	12.85	12.82	4.90%	761,249
Mar 4, 2026	12.15	12.42	12.08	12.25	12.22	1.24%	323,906
Mar 3, 2026	12.02	12.16	11.85	12.10	12.07	-1.79%	222,927
Mar 2, 2026	11.87	12.32	11.84	12.32	12.29	-	196,416
Feb 27, 2026	11.99	12.32	11.95	12.32	12.29	-0.48%	229,661
Feb 26, 2026	12.64	12.64	11.88	12.38	12.35	-3.51%	788,665
Feb 25, 2026	12.73	12.94	12.69	12.83	12.80	2.23%	267,949
Feb 24, 2026	12.48	12.66	12.15	12.55	12.52	-1.72%	257,879
Feb 23, 2026	12.85	13.05	12.54	12.77	12.74	-0.70%	516,736
Feb 20, 2026	12.80	13.11	12.73	12.86	12.83	-0.46%	184,110
Feb 19, 2026	12.88	13.05	12.73	12.92	12.89	0.08%	192,256
Feb 18, 2026	12.79	13.02	12.64	12.91	12.88	0.55%	211,849
Feb 17, 2026	12.39	12.95	12.21	12.84	12.81	2.23%	189,878