Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
170.99
-3.62 (-2.07%)
At close: Apr 17, 2025, 4:00 PM
171.28
+0.29 (0.17%)
After-hours: Apr 17, 2025, 6:19 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 176.25 | 176.25 | 169.92 | 170.99 | 170.99 | -2.07% | 22,501,785 |
| Apr 16, 2025 | 170.43 | 176.08 | 166.92 | 174.61 | 174.61 | -2.43% | 34,638,639 |
| Apr 15, 2025 | 179.73 | 182.26 | 178.08 | 178.95 | 178.95 | 0.33% | 17,242,350 |
| Apr 14, 2025 | 185.08 | 186.00 | 175.82 | 178.36 | 178.36 | -1.97% | 25,748,301 |
| Apr 11, 2025 | 173.62 | 182.66 | 173.31 | 181.94 | 181.94 | 5.59% | 33,964,143 |
| Apr 10, 2025 | 175.30 | 176.95 | 166.40 | 172.30 | 172.30 | -6.94% | 51,212,217 |
| Apr 9, 2025 | 160.50 | 187.33 | 157.51 | 185.15 | 185.15 | 18.66% | 72,708,307 |
| Apr 8, 2025 | 167.62 | 169.78 | 153.09 | 156.03 | 156.03 | 1.23% | 58,888,228 |
| Apr 7, 2025 | 144.49 | 160.43 | 138.10 | 154.14 | 154.14 | 5.37% | 68,503,505 |
| Apr 4, 2025 | 148.17 | 152.80 | 139.17 | 146.29 | 146.29 | -5.01% | 72,302,229 |
| Apr 3, 2025 | 160.54 | 163.43 | 153.70 | 154.01 | 154.01 | -10.51% | 44,354,859 |
| Apr 2, 2025 | 166.08 | 173.43 | 165.50 | 172.09 | 172.09 | 2.12% | 19,523,663 |
| Apr 1, 2025 | 166.37 | 168.71 | 163.42 | 168.52 | 168.52 | 0.65% | 20,472,443 |
| Mar 31, 2025 | 164.49 | 167.94 | 160.62 | 167.43 | 167.43 | -1.00% | 35,656,449 |
| 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 |