Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	349.55	349.88	347.61	349.35	-	-0.14%	616,566
Dec 30, 2025	349.97	352.68	349.30	349.85	349.85	0.13%	14,864,635
Dec 29, 2025	348.72	350.33	344.69	349.39	349.39	-0.78%	20,876,680
Dec 26, 2025	351.06	353.25	347.75	352.13	352.13	0.55%	14,847,985
Dec 24, 2025	350.69	352.86	347.14	350.22	350.22	0.26%	11,318,764
Dec 23, 2025	340.81	350.11	338.54	349.32	349.32	2.30%	27,767,115
Dec 22, 2025	346.03	346.24	337.22	341.45	341.45	0.32%	28,701,277
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
Nov 26, 2025	385.55	399.87	383.26	397.57	396.81	3.26%	28,693,013
Nov 25, 2025	384.93	388.13	371.75	385.03	384.29	1.87%	33,507,573
Nov 24, 2025	347.73	382.00	347.66	377.96	377.24	11.10%	47,262,426
Nov 21, 2025	345.16	348.60	331.80	340.20	339.55	-1.91%	30,280,339
Nov 20, 2025	366.00	376.08	345.18	346.82	346.16	-2.14%	28,866,958
Nov 19, 2025	340.71	359.69	337.80	354.42	353.74	4.09%	21,851,875
Nov 18, 2025	343.20	347.97	335.51	340.50	339.85	-0.63%	21,726,806
Nov 17, 2025	339.82	352.20	337.52	342.65	342.00	0.06%	14,799,565
Nov 14, 2025	331.47	344.74	329.06	342.46	341.81	0.73%	18,500,849
Nov 13, 2025	351.58	353.55	334.16	339.98	339.33	-4.29%	22,616,621
Nov 12, 2025	358.04	358.87	351.68	355.22	354.54	0.93%	12,190,452
Nov 11, 2025	358.97	361.89	349.67	351.96	351.29	-1.79%	16,446,800
Nov 10, 2025	357.90	360.00	354.61	358.39	357.71	2.56%	16,408,963
Nov 7, 2025	354.19	354.50	337.27	349.43	348.76	-1.73%	21,903,223
Nov 6, 2025	360.11	363.50	352.71	355.59	354.91	-0.94%	19,896,860
Nov 5, 2025	350.89	364.87	350.09	358.98	358.29	2.00%	17,087,644
Nov 4, 2025	358.52	368.95	351.00	351.94	351.27	-2.93%	24,047,461
Nov 3, 2025	372.00	374.85	361.98	362.55	361.86	-1.92%	17,198,917
Oct 31, 2025	378.27	378.82	365.10	369.63	368.92	-1.82%	21,598,441
Oct 30, 2025	386.40	386.40	370.06	376.47	375.75	-2.46%	24,295,268
Oct 29, 2025	373.19	386.48	373.19	385.98	385.24	3.49%	24,975,209
Oct 28, 2025	362.62	374.06	362.53	372.97	372.26	3.02%	21,056,048
Oct 27, 2025	361.54	362.75	355.08	362.05	361.36	2.24%	20,065,771
Oct 24, 2025	352.51	358.30	350.88	354.13	353.45	2.86%	16,143,739
Oct 23, 2025	340.40	346.57	340.40	344.29	343.63	1.17%	12,859,162
Oct 22, 2025	347.30	348.01	335.51	340.30	339.65	-0.69%	19,268,825
Oct 21, 2025	350.00	351.10	341.31	342.66	342.01	-1.88%	16,092,578