Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
169.12
-2.87 (-1.67%)
At close: Mar 28, 2025, 4:00 PM
168.40
-0.72 (-0.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 189.34 | 198.27 | 186.90 | 195.57 | 194.97 | 3.66% | 37,962,698 |
| Mar 18, 2025 | 190.44 | 192.89 | 186.90 | 188.67 | 188.09 | -3.00% | 24,951,025 |
| Mar 17, 2025 | 188.05 | 196.72 | 187.50 | 194.50 | 193.90 | -0.53% | 26,830,624 |
| Mar 14, 2025 | 196.20 | 197.50 | 193.20 | 195.54 | 194.94 | 2.18% | 25,900,939 |
| Mar 13, 2025 | 193.15 | 196.32 | 189.47 | 191.36 | 190.77 | -1.48% | 27,236,137 |
| Mar 12, 2025 | 196.22 | 199.98 | 192.45 | 194.23 | 193.63 | 2.18% | 30,409,728 |
| Mar 11, 2025 | 188.05 | 195.62 | 185.35 | 190.09 | 189.50 | 3.06% | 42,153,248 |
| Mar 10, 2025 | 189.60 | 191.98 | 180.43 | 184.45 | 183.88 | -5.39% | 43,844,089 |
| Mar 7, 2025 | 187.73 | 195.48 | 181.56 | 194.96 | 194.36 | 8.64% | 74,528,855 |
| Mar 6, 2025 | 181.04 | 186.83 | 177.61 | 179.45 | 178.90 | -6.33% | 56,864,099 |
| Mar 5, 2025 | 191.86 | 194.08 | 187.10 | 191.58 | 190.99 | 2.19% | 25,644,540 |
| Mar 4, 2025 | 189.22 | 193.95 | 180.48 | 187.48 | 186.90 | 0.06% | 37,910,477 |
| Mar 3, 2025 | 204.00 | 204.06 | 184.53 | 187.37 | 186.79 | -6.05% | 37,435,603 |
| Feb 28, 2025 | 195.76 | 201.19 | 193.15 | 199.43 | 198.81 | 0.82% | 39,747,248 |
| Feb 27, 2025 | 217.28 | 219.25 | 197.40 | 197.80 | 197.19 | -7.11% | 27,572,887 |
| Feb 26, 2025 | 206.91 | 213.54 | 206.00 | 212.94 | 212.28 | 5.13% | 21,368,302 |
| Feb 25, 2025 | 207.00 | 208.64 | 200.92 | 202.54 | 201.92 | -2.59% | 33,100,814 |
| Feb 24, 2025 | 218.60 | 219.48 | 207.54 | 207.93 | 207.29 | -4.91% | 33,050,425 |
| Feb 21, 2025 | 225.65 | 227.75 | 215.63 | 218.66 | 217.99 | -3.56% | 24,883,556 |
| Feb 20, 2025 | 228.65 | 228.98 | 222.75 | 226.74 | 226.04 | -0.87% | 16,103,996 |
| Feb 19, 2025 | 227.85 | 229.07 | 224.40 | 228.73 | 228.02 | 0.09% | 16,375,487 |
| Feb 18, 2025 | 230.10 | 232.20 | 224.30 | 228.53 | 227.83 | -1.94% | 26,080,547 |
| Feb 14, 2025 | 234.53 | 235.74 | 228.90 | 233.04 | 232.32 | -1.17% | 16,988,777 |
| Feb 13, 2025 | 236.06 | 236.95 | 230.73 | 235.80 | 235.07 | -0.23% | 20,962,031 |
| Feb 12, 2025 | 230.36 | 236.48 | 230.00 | 236.35 | 235.62 | 0.56% | 16,397,336 |
| Feb 11, 2025 | 232.48 | 237.89 | 229.97 | 235.04 | 234.31 | - | 18,476,200 |
| Feb 10, 2025 | 227.43 | 235.82 | 227.12 | 235.04 | 234.31 | 4.52% | 23,901,643 |
| Feb 7, 2025 | 235.00 | 235.65 | 224.11 | 224.87 | 224.18 | -2.81% | 22,117,468 |
| Feb 6, 2025 | 234.50 | 234.80 | 228.56 | 231.36 | 230.65 | -0.28% | 21,169,529 |
| Feb 5, 2025 | 233.94 | 237.93 | 227.50 | 232.00 | 231.28 | 4.30% | 29,250,582 |
| Feb 4, 2025 | 219.35 | 223.03 | 215.30 | 222.43 | 221.74 | 2.16% | 23,768,517 |
| Feb 3, 2025 | 215.46 | 220.94 | 213.51 | 217.73 | 217.06 | -1.60% | 24,507,274 |
| Jan 31, 2025 | 219.66 | 226.80 | 216.30 | 221.27 | 220.59 | 2.60% | 41,150,975 |
| Jan 30, 2025 | 218.57 | 221.96 | 213.70 | 215.66 | 214.99 | 4.51% | 42,449,478 |
| Jan 29, 2025 | 208.84 | 211.45 | 202.77 | 206.35 | 205.71 | -0.49% | 32,533,735 |
| Jan 28, 2025 | 208.01 | 209.95 | 198.89 | 207.36 | 206.72 | 2.59% | 50,315,987 |
| Jan 27, 2025 | 213.40 | 218.43 | 196.23 | 202.13 | 201.51 | -17.40% | 90,569,376 |
| Jan 24, 2025 | 244.70 | 249.59 | 241.91 | 244.70 | 243.95 | 1.84% | 25,387,825 |
| Jan 23, 2025 | 238.41 | 240.40 | 236.12 | 240.28 | 239.54 | -0.26% | 17,653,942 |
| Jan 22, 2025 | 246.75 | 246.99 | 240.69 | 240.91 | 240.17 | 0.25% | 29,610,501 |
| Jan 21, 2025 | 241.50 | 242.75 | 237.40 | 240.31 | 239.57 | 1.21% | 30,903,186 |
| Jan 17, 2025 | 237.08 | 238.10 | 232.66 | 237.44 | 236.71 | 3.50% | 31,196,642 |
| Jan 16, 2025 | 235.22 | 238.60 | 229.21 | 229.41 | 228.70 | 0.62% | 23,471,871 |