Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	363.23	366.55	359.29	364.54	364.54	0.52%	20,384,172
Sep 21, 2026	358.66	363.97	353.50	362.66	362.66	1.60%	25,806,716
Sep 18, 2026	352.08	363.28	351.33	357.61	356.96	2.97%	44,032,802
Sep 17, 2026	346.62	350.94	345.31	347.30	346.67	2.29%	24,389,566
Sep 16, 2026	342.37	344.15	335.82	339.51	338.89	0.07%	23,152,533
Sep 15, 2026	346.04	347.26	337.90	339.27	338.65	-1.58%	24,783,896
Sep 14, 2026	349.63	350.25	343.91	344.72	344.09	-4.77%	32,662,846
Sep 11, 2026	364.85	366.78	361.64	361.99	361.33	0.32%	21,166,937
Sep 10, 2026	360.03	365.27	357.75	360.83	360.17	-0.97%	23,994,294
Sep 9, 2026	366.23	368.01	359.25	364.38	363.72	-1.13%	25,918,212
Sep 8, 2026	363.68	372.70	362.74	368.56	367.89	2.98%	30,464,888
Sep 4, 2026	359.70	360.16	353.70	357.90	357.24	0.21%	32,863,265
Sep 3, 2026	351.74	359.40	342.33	357.16	356.51	-2.74%	60,242,595
Sep 2, 2026	369.68	371.09	364.65	367.24	366.57	-0.66%	38,874,578
Sep 1, 2026	364.25	371.40	362.00	369.68	369.01	-0.18%	19,288,937
Aug 31, 2026	369.52	372.75	366.30	370.34	369.67	0.42%	21,947,988
Aug 28, 2026	373.60	376.59	365.35	368.79	368.12	-0.74%	16,596,066
Aug 27, 2026	361.79	371.72	360.61	371.54	370.86	4.49%	21,329,954
Aug 26, 2026	357.12	359.47	350.06	355.59	354.94	-0.32%	19,196,259
Aug 25, 2026	361.10	362.99	355.31	356.74	356.09	-0.56%	18,014,884
Aug 24, 2026	364.97	366.17	358.71	358.76	358.11	-2.63%	18,717,229
Aug 21, 2026	370.69	375.13	365.05	368.45	367.78	1.21%	19,037,140
Aug 20, 2026	364.39	367.12	362.25	364.03	363.37	0.43%	19,729,827
Aug 19, 2026	372.40	373.91	357.61	362.48	361.82	-4.61%	35,091,374
Aug 18, 2026	384.32	385.78	377.01	380.00	379.31	-3.17%	22,878,198
Aug 17, 2026	397.26	399.36	391.31	392.43	391.72	-0.14%	20,042,639
Aug 14, 2026	411.96	412.50	388.50	392.99	392.28	-5.94%	29,513,597
Aug 13, 2026	415.81	424.92	411.41	417.82	417.06	0.43%	13,180,478
Aug 12, 2026	426.26	426.50	414.61	416.05	415.29	-0.01%	15,859,206
Aug 11, 2026	426.07	426.76	413.23	416.08	415.32	-1.50%	12,882,657
Aug 10, 2026	426.99	432.73	420.16	422.40	421.63	-1.25%	13,854,127
Aug 7, 2026	428.40	430.84	421.61	427.76	426.98	1.71%	14,698,252
Aug 6, 2026	420.55	428.03	410.76	420.57	419.80	0.55%	13,907,544
Aug 5, 2026	421.70	427.00	416.89	418.28	417.52	0.03%	16,880,445
Aug 4, 2026	402.97	422.07	400.68	418.16	417.40	6.61%	29,564,242
Aug 3, 2026	384.41	392.61	374.61	392.23	391.52	0.76%	17,315,081
Jul 31, 2026	394.83	399.92	379.71	389.28	388.57	0.37%	20,391,003
Jul 30, 2026	380.35	388.68	377.54	387.84	387.14	4.73%	23,639,844
Jul 29, 2026	380.64	386.12	369.51	370.32	369.65	-2.78%	21,374,407
Jul 28, 2026	374.36	385.80	371.52	380.91	380.22	-0.60%	20,328,406
Jul 27, 2026	389.82	389.90	373.50	383.22	382.52	0.34%	18,502,121
Jul 24, 2026	387.68	389.27	378.75	381.92	381.23	-2.69%	15,149,396
Jul 23, 2026	392.19	397.61	386.82	392.47	391.76	-1.09%	16,348,682
Jul 22, 2026	380.20	398.59	380.00	396.81	396.09	2.67%	16,966,188
Jul 21, 2026	390.21	390.58	379.22	386.50	385.80	2.21%	17,291,139
Jul 20, 2026	378.76	383.59	375.96	378.16	377.47	1.98%	14,420,450
Jul 17, 2026	366.05	377.35	357.80	370.83	370.15	-0.97%	23,272,208
Jul 16, 2026	384.54	386.74	371.90	374.45	373.77	-5.03%	23,407,244
Jul 15, 2026	396.09	399.00	386.74	394.28	393.56	1.33%	16,324,127
Jul 14, 2026	395.72	397.33	384.64	389.11	388.40	1.32%	20,118,722