Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	269.80	270.20	259.75	259.75	259.75	-3.04%	264
Feb 3, 2026	281.95	285.05	267.90	267.90	267.90	-4.66%	34
Feb 2, 2026	275.00	282.15	274.25	281.00	281.00	-0.27%	193
Jan 30, 2026	271.20	281.75	271.20	281.75	281.75	3.78%	159
Jan 29, 2026	277.70	279.90	270.60	271.50	271.50	-1.54%	312
Jan 28, 2026	282.60	283.15	275.75	275.75	275.75	-0.61%	68
Jan 27, 2026	277.20	277.45	275.70	277.45	277.45	1.48%	73
Jan 26, 2026	269.15	273.40	267.50	273.40	273.40	0.55%	110
Jan 23, 2026	278.90	278.90	270.95	271.90	271.90	-3.36%	129
Jan 22, 2026	284.50	286.80	280.95	281.35	281.35	-0.34%	86
Jan 21, 2026	287.10	287.10	282.30	282.30	282.30	-1.96%	4
Jan 20, 2026	292.75	293.55	287.95	287.95	287.95	-3.36%	68
Jan 19, 2026	297.05	297.95	296.95	297.95	297.95	-0.60%	-
Jan 16, 2026	298.90	303.45	296.95	299.75	299.75	0.17%	104
Jan 15, 2026	294.25	299.50	294.25	299.25	299.25	3.73%	133
Jan 14, 2026	304.25	304.70	288.50	288.50	288.50	-5.96%	68
Jan 13, 2026	301.45	306.80	300.90	306.80	306.80	2.47%	7
Jan 12, 2026	291.65	301.15	290.35	299.40	299.40	1.03%	136
Jan 9, 2026	287.20	296.35	286.40	296.35	296.35	4.07%	115
Jan 8, 2026	292.75	293.80	284.75	284.75	284.75	-4.22%	53
Jan 7, 2026	293.30	297.30	288.85	297.30	297.30	-0.17%	68
Jan 6, 2026	293.45	297.80	291.55	297.80	297.80	1.66%	34
Jan 5, 2026	298.70	301.50	291.85	292.95	292.95	-1.84%	107
Jan 2, 2026	298.25	303.85	298.25	298.45	298.45	0.20%	77
Dec 30, 2025	296.65	297.85	295.80	297.85	297.85	-	22
Dec 29, 2025	297.40	297.85	293.75	297.85	297.85	1.53%	108
Dec 23, 2025	289.25	293.35	289.25	293.35	293.35	1.38%	-
Dec 22, 2025	294.15	294.90	289.35	289.35	289.35	3.69%	106
Dec 18, 2025	279.85	284.45	279.05	279.05	278.50	1.07%	2
Dec 17, 2025	293.75	295.00	276.10	276.10	275.55	-4.23%	27
Dec 16, 2025	295.00	295.00	286.20	288.30	287.73	-1.81%	101
Dec 15, 2025	308.00	308.85	293.60	293.60	293.02	-5.08%	15
Dec 12, 2025	332.25	332.30	308.00	309.30	308.69	-8.50%	344
Dec 11, 2025	347.00	348.00	337.90	338.05	337.38	-2.16%	299
Dec 10, 2025	350.15	350.25	344.60	345.50	344.81	-0.14%	82
Dec 9, 2025	344.60	346.00	340.55	346.00	345.31	0.20%	37
Dec 8, 2025	339.65	348.95	339.65	345.30	344.61	4.08%	171
Dec 5, 2025	330.40	336.50	330.05	331.75	331.09	1.10%	79
Dec 4, 2025	326.30	329.35	324.50	328.15	327.50	1.88%	70
Dec 3, 2025	329.35	329.35	321.50	322.10	321.46	-1.98%	78
Dec 2, 2025	332.60	335.25	328.60	328.60	327.95	-2.56%	167
Dec 1, 2025	344.70	344.70	334.40	337.25	336.58	-2.25%	67
Nov 28, 2025	344.90	345.55	343.70	345.00	344.31	0.25%	72
Nov 27, 2025	343.50	344.15	342.05	344.15	343.47	1.21%	257
Nov 26, 2025	337.65	340.05	328.90	340.05	339.37	5.07%	237
Nov 25, 2025	332.35	341.10	323.65	323.65	323.01	6.60%	72
Nov 24, 2025	299.40	303.60	295.95	303.60	303.00	3.09%	36
Nov 21, 2025	298.65	302.15	294.10	294.50	293.91	-7.23%	341
Nov 20, 2025	317.90	320.50	314.45	317.45	316.82	4.34%	80
Nov 19, 2025	294.35	304.25	294.05	304.25	303.65	2.25%	50