TSX:AVGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.53	16.53	16.16	16.26	16.26	-3.33%	313,119
May 14, 2026	15.99	16.94	15.96	16.82	16.82	5.32%	580,911
May 13, 2026	15.96	16.03	15.51	15.97	15.97	-0.56%	251,891
May 12, 2026	16.18	16.44	15.66	16.06	16.06	-2.25%	327,641
May 11, 2026	16.37	16.61	16.28	16.43	16.43	-0.24%	247,904
May 8, 2026	16.03	16.65	15.88	16.47	16.47	4.17%	434,443
May 7, 2026	16.21	16.32	15.58	15.81	15.81	-3.07%	464,408
May 6, 2026	16.64	16.72	16.02	16.31	16.31	-0.37%	464,816
May 5, 2026	16.13	16.59	16.08	16.37	16.37	2.50%	237,238
May 4, 2026	16.05	16.21	15.70	15.97	15.97	-1.05%	203,646
May 1, 2026	15.96	16.22	15.88	16.14	16.14	0.88%	210,582
Apr 30, 2026	15.90	16.02	15.49	16.00	16.00	3.09%	805,517
Apr 29, 2026	15.43	15.53	15.21	15.52	15.52	1.24%	197,489
Apr 28, 2026	15.30	15.56	15.15	15.33	15.33	-4.43%	591,547
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	11.96	-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