Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	347.47	348.01	339.84	340.44	340.44	-1.02%	17,988,016
Feb 9, 2026	330.77	352.34	330.65	343.94	343.94	3.31%	29,831,730
Feb 6, 2026	320.10	335.00	316.30	332.92	332.92	7.22%	32,977,211
Feb 5, 2026	314.34	326.53	306.70	310.51	310.51	0.80%	42,775,810
Feb 4, 2026	319.51	319.51	295.30	308.05	308.05	-3.83%	43,330,322
Feb 3, 2026	336.74	338.90	308.65	320.33	320.33	-3.26%	36,914,779
Feb 2, 2026	326.11	336.06	325.75	331.11	331.11	-0.06%	17,278,166
Jan 30, 2026	332.44	338.20	328.33	331.30	331.30	0.17%	28,313,039
Jan 29, 2026	332.56	335.95	320.28	330.73	330.73	-0.75%	20,447,467
Jan 28, 2026	338.85	339.99	326.70	333.24	333.24	0.14%	23,001,670
Jan 27, 2026	329.76	334.76	327.02	332.79	332.79	2.44%	25,537,634
Jan 26, 2026	319.80	328.68	317.60	324.85	324.85	1.50%	25,006,396
Jan 23, 2026	319.30	321.99	314.11	320.05	320.05	-1.67%	30,259,482
Jan 22, 2026	335.35	336.99	324.89	325.49	325.49	-1.01%	24,275,398
Jan 21, 2026	335.51	335.80	324.20	328.80	328.80	-1.14%	32,006,555
Jan 20, 2026	344.10	345.40	331.80	332.60	332.60	-5.43%	32,293,872
Jan 16, 2026	346.27	354.51	344.05	351.71	351.71	2.53%	31,291,206
Jan 15, 2026	349.12	349.68	341.67	343.02	343.02	0.92%	22,218,787
Jan 14, 2026	348.97	350.69	334.42	339.89	339.89	-4.15%	30,094,734
Jan 13, 2026	352.88	359.49	350.91	354.61	354.61	0.68%	18,307,969
Jan 12, 2026	340.95	353.90	340.95	352.21	352.21	2.10%	20,949,634
Jan 9, 2026	337.92	347.39	333.50	344.97	344.97	3.76%	22,482,508
Jan 8, 2026	342.78	343.68	330.50	332.48	332.48	-3.21%	24,385,175
Jan 7, 2026	341.70	349.70	335.88	343.50	343.50	-0.08%	20,249,259
Jan 6, 2026	343.60	349.05	338.00	343.77	343.77	0.10%	27,135,526
Jan 5, 2026	354.74	355.03	336.50	343.42	343.42	-1.21%	31,136,049
Jan 2, 2026	352.78	360.66	345.56	347.62	347.62	0.44%	25,398,633
Dec 31, 2025	349.73	349.88	345.42	346.10	346.10	-1.07%	15,346,052
Dec 30, 2025	349.97	352.68	349.30	349.85	349.85	0.13%	16,633,607
Dec 29, 2025	348.72	350.33	344.69	349.39	349.39	-0.78%	21,946,856
Dec 26, 2025	351.06	353.25	347.75	352.13	352.13	0.55%	15,028,133
Dec 24, 2025	350.69	352.86	347.14	350.22	350.22	0.26%	11,424,403
Dec 23, 2025	340.81	350.11	338.54	349.32	349.32	2.30%	28,232,577
Dec 22, 2025	346.03	346.24	337.22	341.45	341.45	0.32%	28,739,578
Dec 19, 2025	333.34	343.45	332.58	340.36	339.71	3.18%	159,095,200
Dec 18, 2025	336.00	336.03	323.63	329.88	329.25	1.18%	54,501,918
Dec 17, 2025	346.61	346.61	321.42	326.02	325.40	-4.48%	73,300,901
Dec 16, 2025	336.02	347.50	335.06	341.30	340.65	0.44%	58,061,051
Dec 15, 2025	361.89	362.00	337.51	339.81	339.16	-5.59%	65,894,902
Dec 12, 2025	379.96	382.00	355.15	359.93	359.24	-11.43%	95,588,458
Dec 11, 2025	404.83	409.30	394.19	406.37	405.59	-1.60%	45,681,617
Dec 10, 2025	402.20	414.61	399.56	412.97	412.18	1.64%	31,530,976
Dec 9, 2025	398.75	406.93	395.51	406.29	405.51	1.29%	24,545,964
Dec 8, 2025	402.48	407.29	397.40	401.10	400.33	2.78%	30,410,550
Dec 5, 2025	386.17	393.53	385.15	390.24	389.49	2.42%	24,779,924
Dec 4, 2025	380.68	383.89	376.53	381.03	380.30	0.11%	15,845,862
Dec 3, 2025	380.00	382.30	370.65	380.61	379.88	-0.25%	21,336,367
Dec 2, 2025	388.31	393.50	379.79	381.57	380.84	-1.17%	22,206,951
Dec 1, 2025	394.85	395.42	385.10	386.08	385.34	-4.19%	23,251,969
Nov 28, 2025	399.35	403.00	397.16	402.96	402.19	1.36%	13,365,500