Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
242.07
+0.10 (0.04%)
At close: May 30, 2025, 4:00 PM
242.20
+0.13 (0.05%)
After-hours: May 30, 2025, 4:39 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 241.14 | 243.15 | 235.00 | 242.06 | - | 0.04% | 25,600,621 |
| May 29, 2025 | 245.91 | 246.07 | 237.40 | 241.97 | 241.97 | 1.06% | 20,768,031 |
| May 28, 2025 | 237.15 | 240.99 | 234.43 | 239.43 | 239.43 | 1.60% | 20,443,004 |
| May 27, 2025 | 232.87 | 236.48 | 231.13 | 235.65 | 235.65 | 3.03% | 17,941,668 |
| May 23, 2025 | 226.94 | 230.65 | 226.18 | 228.72 | 228.72 | -0.79% | 15,385,632 |
| May 22, 2025 | 228.34 | 233.69 | 227.43 | 230.53 | 230.53 | 0.35% | 14,340,230 |
| May 21, 2025 | 228.39 | 236.50 | 227.83 | 229.73 | 229.73 | -0.84% | 17,642,941 |
| May 20, 2025 | 226.49 | 231.77 | 226.34 | 231.68 | 231.68 | 0.46% | 11,787,156 |
| May 19, 2025 | 221.85 | 231.25 | 221.60 | 230.63 | 230.63 | 0.88% | 15,355,450 |
| May 16, 2025 | 232.32 | 232.64 | 226.39 | 228.61 | 228.61 | -1.73% | 23,094,606 |
| May 15, 2025 | 230.16 | 234.46 | 228.07 | 232.64 | 232.64 | 0.22% | 18,803,678 |
| May 14, 2025 | 230.23 | 233.50 | 228.35 | 232.12 | 232.12 | -0.13% | 19,751,445 |
| May 13, 2025 | 222.00 | 235.28 | 222.00 | 232.42 | 232.42 | 4.89% | 28,790,536 |
| May 12, 2025 | 219.49 | 221.80 | 215.88 | 221.58 | 221.58 | 6.43% | 25,437,672 |
| May 9, 2025 | 209.33 | 209.96 | 206.52 | 208.20 | 208.20 | 0.21% | 13,289,174 |
| May 8, 2025 | 208.00 | 211.16 | 203.69 | 207.77 | 207.77 | 1.45% | 18,460,929 |
| May 7, 2025 | 199.29 | 206.23 | 198.43 | 204.81 | 204.81 | 2.36% | 20,277,825 |
| May 6, 2025 | 196.44 | 201.91 | 195.94 | 200.09 | 200.09 | -0.31% | 16,348,806 |
| May 5, 2025 | 200.25 | 203.24 | 200.00 | 200.72 | 200.72 | -1.43% | 14,025,425 |
| May 2, 2025 | 203.90 | 205.68 | 201.08 | 203.64 | 203.64 | 3.20% | 17,766,751 |
| May 1, 2025 | 198.14 | 201.40 | 196.24 | 197.33 | 197.33 | 2.53% | 24,939,695 |
| Apr 30, 2025 | 185.90 | 193.20 | 184.02 | 192.47 | 192.47 | 0.68% | 22,768,862 |
| Apr 29, 2025 | 191.72 | 193.25 | 190.10 | 191.17 | 191.17 | -0.68% | 14,630,015 |
| Apr 28, 2025 | 190.53 | 193.10 | 187.68 | 192.47 | 192.47 | 0.08% | 16,385,846 |
| Apr 25, 2025 | 186.92 | 193.37 | 186.89 | 192.31 | 192.31 | 2.21% | 21,242,342 |
| Apr 24, 2025 | 179.69 | 188.57 | 178.30 | 188.15 | 188.15 | 6.35% | 27,576,900 |
| Apr 23, 2025 | 177.78 | 180.45 | 175.82 | 176.91 | 176.91 | 4.32% | 24,380,470 |
| Apr 22, 2025 | 167.43 | 170.52 | 165.22 | 169.58 | 169.58 | 2.03% | 18,504,860 |
| Apr 21, 2025 | 166.99 | 168.00 | 161.61 | 166.21 | 166.21 | -2.80% | 23,469,794 |
| Apr 17, 2025 | 176.25 | 176.25 | 169.92 | 170.99 | 170.99 | -2.07% | 22,501,785 |
| Apr 16, 2025 | 170.43 | 176.08 | 166.92 | 174.61 | 174.61 | -2.43% | 34,638,639 |
| Apr 15, 2025 | 179.73 | 182.26 | 178.08 | 178.95 | 178.95 | 0.33% | 17,242,350 |
| Apr 14, 2025 | 185.08 | 186.00 | 175.82 | 178.36 | 178.36 | -1.97% | 25,748,301 |
| Apr 11, 2025 | 173.62 | 182.66 | 173.31 | 181.94 | 181.94 | 5.59% | 33,964,143 |
| Apr 10, 2025 | 175.30 | 176.95 | 166.40 | 172.30 | 172.30 | -6.94% | 51,212,217 |
| Apr 9, 2025 | 160.50 | 187.33 | 157.51 | 185.15 | 185.15 | 18.66% | 72,708,307 |
| Apr 8, 2025 | 167.62 | 169.78 | 153.09 | 156.03 | 156.03 | 1.23% | 58,888,228 |
| Apr 7, 2025 | 144.49 | 160.43 | 138.10 | 154.14 | 154.14 | 5.37% | 68,503,505 |
| Apr 4, 2025 | 148.17 | 152.80 | 139.17 | 146.29 | 146.29 | -5.01% | 72,302,229 |
| Apr 3, 2025 | 160.54 | 163.43 | 153.70 | 154.01 | 154.01 | -10.51% | 44,354,859 |
| Apr 2, 2025 | 166.08 | 173.43 | 165.50 | 172.09 | 172.09 | 2.12% | 19,523,663 |
| Apr 1, 2025 | 166.37 | 168.71 | 163.42 | 168.52 | 168.52 | 0.65% | 20,472,443 |
| Mar 31, 2025 | 164.49 | 167.94 | 160.62 | 167.43 | 167.43 | -1.00% | 35,656,449 |
| Mar 28, 2025 | 171.93 | 173.30 | 166.47 | 169.12 | 169.12 | -1.67% | 30,391,479 |
| Mar 27, 2025 | 177.66 | 178.38 | 170.46 | 171.99 | 171.99 | -4.06% | 32,151,667 |
| Mar 26, 2025 | 186.66 | 188.06 | 177.58 | 179.27 | 179.27 | -4.78% | 30,670,536 |
| Mar 25, 2025 | 190.89 | 191.60 | 187.68 | 188.26 | 188.26 | -1.56% | 23,417,250 |
| Mar 24, 2025 | 194.30 | 196.69 | 190.67 | 191.25 | 191.25 | -0.21% | 33,180,280 |
| Mar 21, 2025 | 188.21 | 192.07 | 187.37 | 191.66 | 191.66 | 0.59% | 43,086,517 |
| Mar 20, 2025 | 191.52 | 193.84 | 188.94 | 190.54 | 190.54 | -2.57% | 31,430,022 |