Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
274.38
-1.02 (-0.37%)
At close: Jul 11, 2025, 4:00 PM
274.38
0.00 (0.00%)
After-hours: Jul 11, 2025, 5:26 PM EDT

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 274.14 276.47 271.89 274.38 274.38 -0.37% 14,223,432
Jul 10, 2025 279.79 281.18 272.70 275.40 275.40 -0.90% 17,891,599
Jul 9, 2025 272.96 279.45 272.72 277.90 277.90 2.24% 20,133,002
Jul 8, 2025 276.35 276.35 271.16 271.80 271.80 -0.87% 14,869,407
Jul 7, 2025 275.13 277.56 272.66 274.18 274.18 -0.36% 16,760,617
Jul 3, 2025 270.73 275.80 270.12 275.18 275.18 1.96% 10,592,655
Jul 2, 2025 263.99 272.00 262.73 269.90 269.90 1.95% 17,582,090
Jul 1, 2025 274.40 274.50 262.66 264.74 264.74 -3.96% 28,847,626
Jun 30, 2025 274.73 277.71 272.13 275.65 275.65 2.34% 24,708,432
Jun 27, 2025 270.30 271.85 266.88 269.35 269.35 -0.30% 27,477,575
Jun 26, 2025 265.08 271.67 264.13 270.17 270.17 2.09% 23,569,585
Jun 25, 2025 266.00 269.87 263.43 264.65 264.65 0.33% 18,894,163
Jun 24, 2025 258.77 265.87 258.77 263.77 263.77 3.94% 32,764,864
Jun 23, 2025 249.11 254.21 246.46 253.77 253.77 1.51% 19,747,034
Jun 20, 2025 253.21 253.52 244.17 249.99 249.99 -0.51% 42,134,900
Jun 18, 2025 250.89 255.64 249.41 251.26 250.67 0.76% 30,435,494
Jun 17, 2025 250.95 253.96 247.92 249.37 248.78 -1.08% 22,014,312
Jun 16, 2025 250.35 255.19 249.57 252.10 251.51 1.37% 20,363,010
Jun 13, 2025 250.66 254.00 248.35 248.70 248.11 -2.88% 19,028,440
Jun 12, 2025 250.19 257.89 249.50 256.07 255.47 1.25% 20,410,901
Jun 11, 2025 246.36 254.77 243.80 252.91 252.32 3.38% 24,598,987
Jun 10, 2025 244.22 246.28 241.40 244.63 244.05 0.14% 25,491,286
Jun 9, 2025 245.05 248.17 241.11 244.28 243.71 -1.07% 25,334,081
Jun 6, 2025 251.14 255.32 246.14 246.93 246.35 -5.00% 41,146,653
Jun 5, 2025 262.95 264.89 259.06 259.93 259.32 -0.44% 42,334,079
Jun 4, 2025 258.06 265.43 257.59 261.08 260.47 1.65% 31,536,047
Jun 3, 2025 250.08 257.88 249.40 256.85 256.25 3.27% 30,380,248
Jun 2, 2025 243.25 250.00 243.19 248.71 248.12 2.74% 19,197,009
May 30, 2025 241.22 243.17 234.90 242.07 241.50 0.04% 27,088,559
May 29, 2025 245.91 246.07 237.40 241.97 241.40 1.06% 20,768,031
May 28, 2025 237.15 240.99 234.43 239.43 238.87 1.60% 20,443,004
May 27, 2025 232.87 236.48 231.13 235.65 235.10 3.03% 17,941,668
May 23, 2025 226.94 230.65 226.18 228.72 228.18 -0.79% 15,385,632
May 22, 2025 228.34 233.69 227.43 230.53 229.99 0.35% 14,340,230
May 21, 2025 228.39 236.50 227.83 229.73 229.19 -0.84% 17,642,941
May 20, 2025 226.49 231.77 226.34 231.68 231.14 0.46% 11,787,156
May 19, 2025 221.85 231.25 221.60 230.63 230.09 0.88% 15,355,450
May 16, 2025 232.32 232.64 226.39 228.61 228.07 -1.73% 23,094,606
May 15, 2025 230.16 234.46 228.07 232.64 232.09 0.22% 18,803,678
May 14, 2025 230.23 233.50 228.35 232.12 231.57 -0.13% 19,751,445
May 13, 2025 222.00 235.28 222.00 232.42 231.87 4.89% 28,790,536
May 12, 2025 219.49 221.80 215.88 221.58 221.06 6.43% 25,437,672
May 9, 2025 209.33 209.96 206.52 208.20 207.71 0.21% 13,289,174
May 8, 2025 208.00 211.16 203.69 207.77 207.28 1.45% 18,460,929
May 7, 2025 199.29 206.23 198.43 204.81 204.33 2.36% 20,277,825
May 6, 2025 196.44 201.91 195.94 200.09 199.62 -0.31% 16,348,806
May 5, 2025 200.25 203.24 200.00 200.72 200.25 -1.43% 14,025,425
May 2, 2025 203.90 205.68 201.08 203.64 203.16 3.20% 17,766,751
May 1, 2025 198.14 201.40 196.24 197.33 196.87 2.53% 24,939,695
Apr 30, 2025 185.90 193.20 184.02 192.47 192.02 0.68% 22,768,862