Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
300.09
+2.08 (0.70%)
Aug 27, 2025, 3:44 PM - Market open
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 297.53 | 301.18 | 293.78 | 300.53 | - | 0.85% | 8,852,668 |
| Aug 26, 2025 | 294.35 | 300.25 | 293.99 | 298.01 | 298.01 | 1.28% | 25,689,111 |
| Aug 25, 2025 | 292.81 | 298.40 | 291.71 | 294.23 | 294.23 | 0.08% | 15,124,746 |
| Aug 22, 2025 | 291.75 | 300.09 | 289.01 | 294.00 | 294.00 | 1.52% | 16,301,330 |
| Aug 21, 2025 | 290.06 | 292.39 | 286.17 | 289.60 | 289.60 | -0.54% | 14,946,309 |
| Aug 20, 2025 | 295.46 | 295.49 | 281.87 | 291.17 | 291.17 | -1.27% | 23,600,512 |
| Aug 19, 2025 | 302.42 | 302.90 | 292.39 | 294.91 | 294.91 | -3.55% | 20,149,581 |
| Aug 18, 2025 | 302.70 | 306.17 | 299.00 | 305.76 | 305.76 | -0.19% | 14,724,667 |
| Aug 15, 2025 | 311.03 | 311.50 | 299.76 | 306.34 | 306.34 | -1.57% | 22,806,938 |
| Aug 14, 2025 | 307.01 | 314.17 | 307.00 | 311.23 | 311.23 | 0.69% | 15,717,631 |
| Aug 13, 2025 | 316.75 | 317.35 | 304.75 | 309.09 | 309.09 | -1.20% | 17,371,167 |
| Aug 12, 2025 | 306.63 | 313.44 | 304.67 | 312.83 | 312.83 | 2.94% | 17,624,009 |
| Aug 11, 2025 | 305.05 | 308.31 | 301.29 | 303.90 | 303.90 | -0.35% | 12,396,384 |
| Aug 8, 2025 | 304.05 | 307.87 | 302.55 | 304.97 | 304.97 | 0.40% | 12,458,746 |
| Aug 7, 2025 | 306.17 | 310.34 | 299.88 | 303.76 | 303.76 | 0.69% | 16,319,444 |
| Aug 6, 2025 | 292.90 | 302.81 | 291.90 | 301.67 | 301.67 | 2.98% | 17,392,100 |
| Aug 5, 2025 | 297.81 | 301.20 | 291.45 | 292.93 | 292.93 | -1.61% | 18,477,469 |
| Aug 4, 2025 | 292.20 | 298.48 | 291.40 | 297.72 | 297.72 | 3.15% | 17,164,629 |
| Aug 1, 2025 | 286.54 | 292.64 | 281.61 | 288.64 | 288.64 | -1.72% | 21,428,128 |
| Jul 31, 2025 | 302.80 | 306.95 | 290.23 | 293.70 | 293.70 | -2.95% | 25,488,478 |
| Jul 30, 2025 | 297.15 | 303.26 | 295.80 | 302.62 | 302.62 | 1.75% | 16,738,929 |
| Jul 29, 2025 | 297.50 | 302.19 | 294.87 | 297.42 | 297.42 | 1.06% | 19,210,780 |
| Jul 28, 2025 | 292.46 | 295.45 | 290.59 | 294.30 | 294.30 | 1.42% | 13,683,375 |
| Jul 25, 2025 | 288.07 | 292.59 | 287.27 | 290.18 | 290.18 | 0.51% | 12,476,248 |
| Jul 24, 2025 | 289.79 | 291.20 | 283.50 | 288.71 | 288.71 | 1.77% | 16,413,778 |
| Jul 23, 2025 | 276.78 | 284.00 | 273.00 | 283.69 | 283.69 | 1.83% | 20,556,237 |
| Jul 22, 2025 | 287.66 | 288.00 | 276.43 | 278.59 | 278.59 | -3.34% | 16,564,831 |
| Jul 21, 2025 | 283.96 | 290.54 | 283.63 | 288.21 | 288.21 | 1.72% | 17,726,804 |
| Jul 18, 2025 | 287.11 | 287.53 | 281.00 | 283.34 | 283.34 | -1.09% | 15,012,409 |
| Jul 17, 2025 | 281.14 | 288.28 | 279.91 | 286.45 | 286.45 | 2.01% | 17,231,099 |
| Jul 16, 2025 | 280.11 | 281.51 | 275.67 | 280.81 | 280.81 | -0.05% | 15,031,022 |
| Jul 15, 2025 | 279.81 | 283.36 | 277.85 | 280.94 | 280.94 | 1.94% | 17,918,352 |
| Jul 14, 2025 | 274.13 | 278.36 | 269.58 | 275.60 | 275.60 | 0.44% | 11,934,236 |
| Jul 11, 2025 | 274.14 | 276.47 | 271.89 | 274.38 | 274.38 | -0.37% | 14,274,674 |
| 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 |