Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	392.19	397.61	386.82	392.47	392.47	-1.09%	16,331,158
Jul 22, 2026	380.20	398.59	380.00	396.81	396.81	2.67%	16,966,188
Jul 21, 2026	390.21	390.58	379.22	386.50	386.50	2.21%	17,291,139
Jul 20, 2026	378.76	383.59	375.96	378.16	378.16	1.98%	14,420,450
Jul 17, 2026	366.05	377.35	357.80	370.83	370.83	-0.97%	23,272,208
Jul 16, 2026	384.54	386.74	371.90	374.45	374.45	-5.03%	23,407,244
Jul 15, 2026	396.09	399.00	386.74	394.28	394.28	1.33%	16,324,127
Jul 14, 2026	395.72	397.33	384.64	389.11	389.11	1.32%	20,118,722
Jul 13, 2026	393.48	395.75	383.42	384.05	384.05	-3.98%	21,294,509
Jul 10, 2026	398.50	402.44	395.70	399.97	399.97	-0.28%	14,595,928
Jul 9, 2026	402.19	407.52	387.93	401.11	401.11	3.20%	28,073,957
Jul 8, 2026	377.52	395.09	376.89	388.69	388.69	4.83%	31,624,070
Jul 7, 2026	366.56	372.96	362.01	370.78	370.78	-0.83%	24,116,688
Jul 6, 2026	373.61	383.16	371.18	373.90	373.90	3.73%	24,543,998
Jul 2, 2026	365.73	374.00	356.43	360.45	360.45	-2.41%	26,788,850
Jul 1, 2026	371.87	373.75	368.03	369.34	369.34	-2.23%	23,712,608
Jun 30, 2026	374.79	379.62	370.64	377.75	377.75	1.42%	28,517,368
Jun 29, 2026	373.62	376.21	360.46	372.45	372.45	2.04%	24,285,239
Jun 26, 2026	370.45	373.69	363.83	365.02	365.02	-3.67%	34,839,253
Jun 25, 2026	386.58	388.80	372.70	378.91	378.91	-0.83%	23,412,031
Jun 24, 2026	386.62	388.74	376.96	382.07	382.07	0.51%	29,938,732
Jun 23, 2026	377.87	391.02	376.66	380.15	380.15	-3.06%	33,122,248
Jun 22, 2026	413.66	414.64	391.91	392.13	392.13	-4.52%	26,403,669
Jun 18, 2026	409.58	412.70	405.38	411.35	410.70	4.70%	45,076,052
Jun 17, 2026	388.71	400.65	382.65	392.90	392.28	4.30%	40,005,503
Jun 16, 2026	390.21	391.79	376.46	376.71	376.11	-4.37%	31,573,669
Jun 15, 2026	395.51	396.20	388.60	393.94	393.32	3.11%	32,394,178
Jun 12, 2026	383.72	384.98	377.00	382.07	381.47	-0.91%	27,630,074
Jun 11, 2026	372.82	389.50	370.55	385.57	384.96	3.62%	35,187,584
Jun 10, 2026	381.50	385.81	371.17	372.10	371.51	-5.12%	38,193,450
Jun 9, 2026	401.61	407.87	370.33	392.16	391.54	-1.12%	37,026,896
Jun 8, 2026	402.62	402.84	391.35	396.60	395.97	2.82%	37,098,978
Jun 5, 2026	407.61	410.50	385.59	385.73	385.12	-7.92%	51,146,089
Jun 4, 2026	408.99	426.48	403.01	418.91	418.25	-12.59%	80,979,446
Jun 3, 2026	494.78	495.00	472.64	479.23	478.47	-0.49%	50,126,446
Jun 2, 2026	488.79	488.82	470.46	481.57	480.81	4.70%	38,306,651
Jun 1, 2026	450.09	466.05	442.22	459.97	459.24	2.95%	30,585,993
May 29, 2026	432.95	448.90	431.47	446.77	446.06	4.73%	41,798,353
May 28, 2026	421.14	429.68	414.01	426.58	425.91	1.12%	17,855,573
May 27, 2026	425.07	432.80	416.49	421.86	421.19	-0.04%	17,601,013
May 26, 2026	418.50	435.31	417.00	422.01	421.34	1.90%	22,562,895
May 22, 2026	417.49	419.99	410.21	414.14	413.49	-0.10%	14,086,441
May 21, 2026	413.55	422.25	410.50	414.57	413.91	-0.76%	16,865,293
May 20, 2026	412.81	424.17	411.42	417.76	417.10	1.63%	16,312,553
May 19, 2026	409.82	417.95	405.86	411.07	410.42	-2.29%	20,652,068
May 18, 2026	421.41	422.01	414.37	420.71	420.05	-1.05%	17,863,287
May 15, 2026	432.81	432.81	419.80	425.19	424.52	-3.32%	18,957,093
May 14, 2026	416.73	442.36	415.59	439.79	439.10	5.52%	19,733,760
May 13, 2026	415.81	418.63	404.80	416.79	416.13	-0.60%	16,981,163
May 12, 2026	423.43	429.34	408.41	419.30	418.64	-2.13%	19,004,345